Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senomyx Inc (NQ: SNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 28, 2017 1.250 1.330 1.240 1.300 232,338 +0.02(+1.56%)
Dec 27, 2017 1.230 1.290 1.220 1.280 102,300 +0.05(+4.07%)
Dec 26, 2017 1.300 1.300 1.191 1.230 269,352 -0.04(-3.15%)
Dec 22, 2017 1.280 1.280 1.230 1.270 153,282 +0.00(+0.00%)
Dec 21, 2017 1.200 1.290 1.199 1.270 187,717 +0.07(+5.83%)
Dec 20, 2017 1.300 1.300 1.190 1.200 192,629 -0.11(-8.40%)
Dec 19, 2017 1.240 1.310 1.170 1.310 670,379 +0.07(+5.65%)
Dec 18, 2017 1.450 1.510 1.170 1.240 494,402 -0.22(-15.07%)
Dec 15, 2017 1.587 1.587 1.365 1.460 319,705 -0.09(-5.81%)
Dec 14, 2017 1.580 1.590 1.510 1.550 76,700 -0.03(-1.90%)
Dec 13, 2017 1.530 1.580 1.500 1.580 135,856 +0.05(+3.27%)
Dec 12, 2017 1.540 1.560 1.450 1.530 162,121 -0.02(-1.29%)
Dec 11, 2017 1.640 1.700 1.480 1.550 326,563 -0.09(-5.49%)
Dec 08, 2017 1.550 1.670 1.510 1.640 174,993 +0.08(+5.13%)
Dec 07, 2017 1.530 1.585 1.480 1.560 231,067 +0.05(+3.31%)
Dec 06, 2017 1.420 1.550 1.400 1.510 335,573 +0.06(+4.14%)
Dec 05, 2017 1.490 1.490 1.390 1.450 181,881 -0.03(-2.03%)
Dec 04, 2017 1.460 1.460 1.430 1.480 203,389 +0.03(+2.07%)
Dec 01, 2017 1.480 1.500 1.420 1.450 109,914 -0.04(-2.68%)
Nov 30, 2017 1.500 1.550 1.410 1.490 115,601 +0.01(+0.68%)
Nov 29, 2017 1.570 1.600 1.410 1.480 203,928 -0.09(-5.73%)
Nov 28, 2017 1.590 1.629 1.503 1.570 208,738 +0.01(+0.65%)
Nov 27, 2017 1.630 1.700 1.311 1.560 659,362 -0.04(-2.51%)
Nov 24, 2017 1.640 1.710 1.570 1.600 416,051 +0.01(+0.63%)
Nov 22, 2017 1.450 1.590 1.450 1.590 746,123 +0.17(+11.97%)
Nov 21, 2017 1.470 1.480 1.390 1.420 1,068,301 -0.09(-5.96%)
Nov 20, 2017 1.430 1.550 1.370 1.510 1,568,904 +0.21(+16.09%)
Nov 17, 2017 1.150 1.430 1.150 1.301 988,175 +0.18(+16.13%)
Nov 16, 2017 1.110 1.190 1.020 1.120 490,768 +0.03(+2.75%)
Nov 15, 2017 0.9800 1.100 0.9800 1.090 406,244 +0.01(+0.93%)
Nov 14, 2017 0.9600 1.220 0.9500 1.080 1,608,278 +0.17(+18.68%)
Nov 13, 2017 0.8900 0.9190 0.8678 0.9100 45,028 +0.02(+2.25%)
Nov 10, 2017 0.8992 0.9100 0.8700 0.8900 148,142 +0.00(+0.00%)
Nov 09, 2017 0.9300 0.9300 0.8610 0.8900 108,874 -0.01(-1.11%)
Nov 08, 2017 0.9298 0.9299 0.8830 0.9000 185,660 -0.03(-3.23%)
Nov 07, 2017 0.9422 0.9480 0.9081 0.9300 174,369 -0.00(-0.52%)
Nov 06, 2017 0.8989 0.9800 0.8600 0.9349 479,898 +0.03(+3.88%)
Nov 03, 2017 0.9100 0.9100 0.8333 0.9000 92,689 -0.01(-0.99%)
Nov 02, 2017 0.8720 0.9090 0.8608 0.9090 69,359 +0.04(+4.48%)
Nov 01, 2017 0.9100 0.9100 0.8540 0.8700 92,632 -0.03(-3.86%)
Oct 31, 2017 0.8800 0.9090 0.8669 0.9049 147,116 +0.04(+5.22%)
Oct 30, 2017 0.8800 0.8989 0.8600 0.8600 68,569 -0.02(-2.18%)
Oct 27, 2017 0.8800 0.8990 0.8502 0.8792 84,015 -0.02(-2.31%)
Oct 26, 2017 0.8902 0.9000 0.8700 0.9000 21,255 +0.02(+2.27%)
Oct 25, 2017 0.9190 0.9190 0.8599 0.8800 50,710 -0.02(-2.23%)
Oct 24, 2017 0.9200 0.9200 0.8600 0.9001 94,157 -0.02(-2.16%)
Oct 23, 2017 0.9034 0.9490 0.9000 0.9200 94,276 +0.00(+0.00%)
Oct 20, 2017 0.8920 0.9297 0.8000 0.9200 150,269 +0.01(+1.28%)
Oct 19, 2017 0.9410 0.9643 0.8646 0.9084 207,944 -0.03(-3.35%)
Oct 18, 2017 0.9100 0.9590 0.8701 0.9399 280,583 +0.02(+2.16%)
Oct 17, 2017 0.8796 0.9599 0.8400 0.9200 726,322 +0.05(+5.75%)
Oct 16, 2017 0.8099 0.8800 0.7900 0.8700 352,951 +0.05(+5.80%)
Oct 13, 2017 0.8199 0.8223 0.7308 0.8223 88,077 +0.03(+4.09%)
Oct 12, 2017 0.7974 0.8390 0.7800 0.7900 229,677 +0.00(+0.00%)
Oct 11, 2017 0.7810 0.8180 0.7600 0.7900 188,124 +0.00(+0.37%)
Oct 10, 2017 0.7539 0.8100 0.7500 0.7871 192,155 +0.01(+1.05%)
Oct 09, 2017 0.7000 0.7830 0.6800 0.7789 234,491 +0.07(+9.46%)
Oct 06, 2017 0.6922 0.7300 0.6800 0.7116 82,541 +0.00(+0.23%)
Oct 05, 2017 0.6880 0.7700 0.6801 0.7100 637,711 +0.03(+4.41%)
Oct 04, 2017 0.6700 0.6890 0.6600 0.6800 635,302 +0.03(+4.45%)
Oct 03, 2017 0.6682 0.6900 0.6500 0.6510 348,228 -0.01(-1.21%)
Oct 02, 2017 0.6151 0.6600 0.6151 0.6590 560,254 +0.05(+8.75%)
Sep 29, 2017 0.6490 0.6490 0.6000 0.6060 76,347 -0.01(-0.82%)
Sep 28, 2017 0.6100 0.6476 0.6000 0.6110 141,742 +0.00(+0.16%)
Sep 27, 2017 0.6500 0.6500 0.6000 0.6100 120,482 -0.02(-3.17%)
Sep 26, 2017 0.6350 0.6500 0.6000 0.6300 93,136 -0.01(-0.79%)
Sep 25, 2017 0.6600 0.6600 0.6100 0.6350 102,252 -0.03(-5.15%)
Sep 22, 2017 0.6249 0.6695 0.6156 0.6695 73,352 +0.02(+3.00%)
Sep 21, 2017 0.6453 0.6600 0.6210 0.6500 101,416 +0.01(+1.51%)
Sep 20, 2017 0.6447 0.6698 0.6313 0.6403 35,053 -0.03(-4.43%)
Sep 19, 2017 0.6454 0.6700 0.6109 0.6700 101,650 +0.00(+0.00%)
Sep 18, 2017 0.6720 0.6900 0.6222 0.6700 169,247 -0.02(-2.90%)
Sep 15, 2017 0.6590 0.6900 0.6530 0.6900 116,914 +0.01(+1.72%)
Sep 14, 2017 0.6600 0.6890 0.6450 0.6783 167,620 -0.00(-0.25%)
Sep 13, 2017 0.6700 0.6900 0.6600 0.6800 174,056 +0.01(+1.49%)
Sep 12, 2017 0.6300 0.6800 0.6100 0.6700 160,914 +0.04(+6.35%)
Sep 11, 2017 0.6300 0.6400 0.6000 0.6300 139,798 +0.00(+0.00%)
Sep 08, 2017 0.6200 0.6500 0.5651 0.6300 124,924 +0.00(+0.00%)
Sep 07, 2017 0.6200 0.6300 0.6000 0.6300 41,175 +0.01(+1.61%)
Sep 06, 2017 0.6226 0.6489 0.6002 0.6200 56,036 +0.01(+1.64%)
Sep 05, 2017 0.6000 0.6390 0.6000 0.6100 43,659 +0.01(+1.67%)
Sep 01, 2017 0.6400 0.6400 0.6000 0.6000 104,989 -0.01(-0.84%)
Aug 31, 2017 0.5900 0.6200 0.5900 0.6051 113,861 +0.01(+1.61%)
Aug 30, 2017 0.6500 0.6500 0.5801 0.5955 156,384 -0.04(-6.97%)
Aug 29, 2017 0.6400 0.6850 0.6400 0.6401 44,109 +0.00(+0.02%)
Aug 28, 2017 0.6500 0.6849 0.6100 0.6400 65,596 -0.01(-1.54%)
Aug 25, 2017 0.6300 0.6700 0.5900 0.6500 91,741 +0.02(+3.17%)
Aug 24, 2017 0.6200 0.6399 0.6001 0.6300 55,473 -0.01(-1.41%)
Aug 23, 2017 0.6220 0.6399 0.5900 0.6390 92,065 +0.02(+3.15%)
Aug 22, 2017 0.6069 0.6300 0.5800 0.6195 127,767 +0.03(+4.54%)
Aug 21, 2017 0.6009 0.6300 0.5851 0.5926 85,090 -0.01(-1.23%)
Aug 18, 2017 0.5650 0.6200 0.5650 0.6000 134,390 +0.03(+4.66%)
Aug 17, 2017 0.6100 0.6300 0.5658 0.5733 158,183 -0.03(-4.24%)
Aug 16, 2017 0.6280 0.6500 0.5741 0.5987 383,498 +0.00(+0.22%)
Aug 15, 2017 0.6476 0.6550 0.5800 0.5974 154,720 -0.03(-5.20%)
Aug 14, 2017 0.6000 0.6698 0.5561 0.6302 260,093 +0.01(+1.65%)
Aug 11, 2017 0.6300 0.6498 0.6020 0.6200 586,600 -0.01(-2.30%)
Aug 10, 2017 0.6610 0.6700 0.6315 0.6346 78,767 -0.03(-4.44%)
Aug 09, 2017 0.6700 0.6999 0.6020 0.6641 243,271 -0.01(-0.88%)
Aug 08, 2017 0.5955 0.6910 0.5920 0.6700 305,931 +0.07(+11.06%)
Aug 07, 2017 0.6500 0.6599 0.5989 0.6033 834,026 +0.00(+0.70%)
Aug 04, 2017 0.6710 0.6900 0.5850 0.5991 651,121 -0.07(-10.61%)
Aug 03, 2017 0.7500 0.7748 0.6600 0.6702 436,694 -0.08(-11.15%)
Aug 02, 2017 0.7764 0.7800 0.7500 0.7543 128,631 -0.02(-2.75%)
Aug 01, 2017 0.8200 0.8200 0.7506 0.7756 308,490 -0.02(-2.17%)
Jul 31, 2017 0.8000 0.8350 0.7903 0.7928 281,240 +0.01(+1.64%)
Jul 28, 2017 0.7800 0.8350 0.7701 0.7800 537,215 -0.00(-0.01%)
Jul 27, 2017 0.7700 0.7801 0.7600 0.7801 100,097 +0.00(+0.01%)
Jul 26, 2017 0.8130 0.8200 0.7600 0.7800 85,964 -0.02(-2.66%)
Jul 25, 2017 0.8050 0.8197 0.8013 0.8013 162,200 -0.01(-1.07%)
Jul 24, 2017 0.8050 0.8200 0.8002 0.8100 89,813 -0.01(-1.22%)
Jul 21, 2017 0.8105 0.8300 0.8105 0.8200 136,464 +0.00(+0.00%)
Jul 20, 2017 0.8199 0.8350 0.8050 0.8200 50,430 +0.01(+1.35%)
Jul 19, 2017 0.8199 0.8199 0.8001 0.8091 26,762 -0.00(-0.11%)
Jul 18, 2017 0.8100 0.8200 0.8001 0.8100 62,218 -0.01(-1.22%)
Jul 17, 2017 0.8050 0.8300 0.8002 0.8200 61,795 +0.01(+1.15%)
Jul 14, 2017 0.8150 0.8200 0.8050 0.8107 44,079 -0.01(-1.13%)
Jul 13, 2017 0.8350 0.8350 0.8001 0.8200 42,504 +0.00(+0.00%)
Jul 12, 2017 0.8200 0.8200 0.8096 0.8200 59,895 +0.00(+0.48%)
Jul 11, 2017 0.8210 0.8469 0.8100 0.8161 201,742 -0.02(-2.83%)
Jul 10, 2017 0.8399 0.8399 0.8200 0.8399 39,597 +0.01(+1.19%)
Jul 07, 2017 0.8120 0.8300 0.8100 0.8300 56,817 +0.01(+1.78%)
Jul 06, 2017 0.8120 0.8300 0.8100 0.8155 18,986 -0.00(-0.44%)
Jul 05, 2017 0.8370 0.8500 0.8100 0.8191 61,543 -0.01(-0.98%)
Jul 03, 2017 0.8500 0.8500 0.8253 0.8272 7,024 -0.00(-0.34%)
Jun 30, 2017 0.8400 0.8580 0.8113 0.8300 109,938 -0.00(-0.29%)
Jun 29, 2017 0.8390 0.8550 0.8138 0.8324 34,855 +0.00(+0.25%)
Jun 28, 2017 0.8600 0.8600 0.8300 0.8303 79,999 +0.01(+0.74%)
Jun 27, 2017 0.8367 0.8500 0.8200 0.8242 97,155 -0.01(-0.70%)
Jun 26, 2017 0.8300 0.8300 0.8113 0.8300 99,292 +0.01(+1.64%)
Jun 23, 2017 0.8115 0.8166 216,677 -0.02(-2.22%)
Jun 22, 2017 0.8300 0.8500 0.8200 0.8351 33,963 +0.01(+0.61%)
Jun 21, 2017 0.9099 0.9099 0.8114 0.8300 394,926 -0.06(-6.74%)
Jun 20, 2017 0.8800 0.9016 0.8600 0.8900 55,579 +0.00(+0.00%)
Jun 19, 2017 0.8800 0.8990 0.8621 0.8900 26,642 +0.01(+0.93%)
Jun 16, 2017 0.9100 0.9100 0.8800 0.8818 40,900 -0.01(-1.19%)
Jun 15, 2017 0.8900 0.9200 0.8700 0.8924 24,134 +0.02(+2.57%)
Jun 14, 2017 0.8850 0.8925 0.8600 0.8700 48,738 -0.02(-1.94%)
Jun 13, 2017 0.8800 0.9104 0.8800 0.8872 43,246 -0.00(-0.31%)
Jun 12, 2017 0.8600 0.8900 0.8600 0.8900 27,625 +0.01(+1.25%)
Jun 09, 2017 0.8500 0.8900 0.8500 0.8790 75,817 +0.02(+2.21%)
Jun 08, 2017 0.8510 0.8999 0.8404 0.8600 39,193 +0.00(+0.00%)
Jun 07, 2017 0.9000 0.9000 0.8550 0.8600 79,386 -0.04(-4.44%)
Jun 06, 2017 0.8700 0.9100 0.8700 0.9000 62,085 +0.00(+0.00%)
Jun 05, 2017 0.8600 0.9200 0.8600 0.9000 168,872 +0.04(+4.65%)
Jun 02, 2017 0.8600 0.8998 0.8600 0.8600 39,876 -0.01(-1.15%)
Jun 01, 2017 0.8350 0.9000 0.8350 0.8700 72,704 +0.01(+1.16%)
May 31, 2017 0.8600 0.8800 0.8361 0.8600 148,840 -0.01(-1.15%)
May 30, 2017 0.8568 0.8800 0.8350 0.8700 106,465 +0.01(+1.16%)
May 26, 2017 0.8412 0.8900 0.8376 0.8600 82,113 +0.01(+1.20%)
May 25, 2017 0.8560 0.8800 0.8372 0.8498 143,063 -0.01(-1.19%)
May 24, 2017 0.8630 0.8999 0.8450 0.8600 48,814 -0.01(-1.15%)
May 23, 2017 0.8500 0.8900 0.8500 0.8700 31,507 +0.01(+1.45%)
May 22, 2017 0.9000 0.9000 0.8400 0.8576 435,442 -0.02(-2.55%)
May 19, 2017 0.8651 0.9400 0.8500 0.8800 227,810 -0.01(-1.25%)
May 18, 2017 0.9000 0.9300 0.8700 0.8911 321,551 -0.02(-2.08%)
May 17, 2017 0.9886 0.9950 0.9013 0.9100 92,521 -0.04(-4.21%)
May 16, 2017 0.9600 0.9988 0.9200 0.9500 139,012 -0.03(-3.06%)
May 15, 2017 0.9200 0.9988 0.9001 0.9800 58,828 +0.04(+4.26%)
May 12, 2017 0.9000 0.9400 0.8704 0.9400 116,936 +0.06(+6.82%)
May 11, 2017 0.9000 0.9200 0.8616 0.8800 400,678 -0.02(-2.06%)
May 10, 2017 0.8600 0.9200 0.8500 0.8985 57,412 +0.03(+3.28%)
May 09, 2017 0.8500 0.9296 0.8400 0.8700 205,535 +0.02(+1.75%)
May 08, 2017 0.8700 0.8984 0.8100 0.8550 142,503 -0.04(-3.93%)
May 05, 2017 0.8665 0.9000 0.8515 0.8900 40,347 +0.03(+2.93%)
May 04, 2017 0.8600 0.9000 0.8300 0.8647 186,454 +0.01(+0.95%)
May 03, 2017 0.8701 0.9499 0.8500 0.8566 70,715 -0.02(-2.08%)
May 02, 2017 0.9163 0.9600 0.8650 0.8748 295,384 -0.03(-2.80%)
May 01, 2017 1.050 1.060 0.9000 0.9000 377,043 -0.15(-14.29%)
Apr 28, 2017 0.8753 1.060 0.8753 1.050 1,043,584 +0.16(+18.51%)
Apr 27, 2017 0.8502 0.9119 0.8502 0.8860 411,326 +0.04(+4.21%)
Apr 26, 2017 0.8700 0.9112 0.8502 0.8502 322,846 -0.02(-2.01%)
Apr 25, 2017 0.8752 0.9000 0.8500 0.8676 74,140 +0.00(+0.31%)
Apr 24, 2017 0.9100 0.9294 0.8508 0.8649 217,174 -0.05(-5.96%)
Apr 21, 2017 0.8800 0.9198 0.8700 0.9197 107,247 +0.04(+4.51%)
Apr 20, 2017 0.9000 0.9186 0.8750 0.8800 100,586 -0.02(-2.22%)
Apr 19, 2017 0.9500 0.9500 0.8900 0.9000 105,233 +0.00(+0.00%)
Apr 18, 2017 0.9000 0.9300 0.8620 0.9000 94,995 +0.01(+1.31%)
Apr 17, 2017 0.9397 0.9400 0.8800 0.8884 83,276 -0.01(-1.62%)
Apr 13, 2017 0.9300 0.9494 0.8802 0.9030 212,340 -0.03(-2.80%)
Apr 12, 2017 0.9300 0.9700 0.9000 0.9290 282,451 -0.01(-1.14%)
Apr 11, 2017 0.9500 0.9700 0.9200 0.9397 172,699 +0.01(+1.02%)
Apr 10, 2017 0.9200 0.9900 0.9100 0.9302 117,511 +0.00(+0.01%)
Apr 07, 2017 0.9012 0.9548 0.8950 0.9301 177,200 +0.00(+0.22%)
Apr 06, 2017 0.9400 0.9698 0.8900 0.9281 281,311 -0.01(-1.26%)
Apr 05, 2017 0.9500 0.9975 0.9397 0.9399 322,581 -0.03(-3.09%)
Apr 04, 2017 0.9700 1.010 0.9600 0.9699 149,739 +0.00(+0.06%)
Apr 03, 2017 1.000 1.000 0.9500 0.9693 147,366 -0.02(-2.15%)
Mar 31, 2017 1.000 1.020 0.9850 0.9906 178,131 -0.00(-0.43%)
Mar 30, 2017 0.9900 1.006 0.9800 0.9949 92,708 -0.01(-0.51%)
Mar 29, 2017 0.9974 1.000 0.9800 1.000 94,677 +0.01(+0.52%)
Mar 28, 2017 0.9900 1.010 0.9800 0.9948 68,587 +0.02(+2.46%)
Mar 27, 2017 1.010 1.020 0.9700 0.9709 143,311 -0.03(-2.91%)
Mar 24, 2017 0.9929 1.010 0.9801 1.000 220,066 +0.01(+1.01%)
Mar 23, 2017 0.9976 1.030 0.9700 0.9900 92,745 -0.00(-0.20%)
Mar 22, 2017 0.9700 0.9999 0.9400 0.9920 169,325 +0.03(+2.89%)
Mar 21, 2017 0.9741 0.9800 0.9401 0.9641 198,159 -0.00(-0.09%)
Mar 20, 2017 0.9700 0.9899 0.9499 0.9650 119,720 -0.02(-2.00%)
Mar 17, 2017 0.9700 0.9900 0.9600 0.9847 92,393 +0.00(+0.38%)
Mar 16, 2017 1.010 1.010 0.9700 0.9810 147,392 -0.01(-0.91%)
Mar 15, 2017 1.030 1.035 0.9900 0.9900 298,485 -0.03(-2.94%)
Mar 14, 2017 1.040 1.070 1.020 1.020 133,891 -0.05(-4.67%)
Mar 13, 2017 1.070 1.150 1.050 1.070 258,679 +0.00(+0.00%)
Mar 10, 2017 1.100 1.121 1.070 1.070 179,138 -0.03(-2.73%)
Mar 09, 2017 1.080 1.140 1.080 1.100 163,691 +0.03(+2.80%)
Mar 08, 2017 1.080 1.130 1.060 1.070 101,830 -0.01(-0.93%)
Mar 07, 2017 1.050 1.131 1.040 1.080 154,017 +0.01(+0.93%)
Mar 06, 2017 1.140 1.160 1.010 1.070 347,920 -0.05(-4.46%)
Mar 03, 2017 1.120 1.270 1.080 1.120 1,222,868 +0.06(+5.66%)
Mar 02, 2017 1.080 1.100 1.030 1.060 206,523 -0.01(-0.93%)
Mar 01, 2017 1.100 1.150 1.070 1.070 237,682 -0.06(-5.31%)
Feb 28, 2017 1.120 1.180 1.070 1.130 302,914 -0.01(-0.88%)
Feb 27, 2017 0.9875 1.140 0.9615 1.140 277,130 +0.13(+12.87%)
Feb 24, 2017 1.020 1.040 1.000 1.010 216,865 -0.02(-1.94%)
Feb 23, 2017 1.060 1.110 1.020 1.030 215,953 -0.05(-4.63%)
Feb 22, 2017 1.100 1.110 1.060 1.080 96,950 -0.03(-2.70%)
Feb 21, 2017 1.160 1.160 1.040 1.110 343,185 -0.05(-4.31%)
Feb 17, 2017 1.160 1.160 1.160 0 -0.02(-1.69%)
Feb 16, 2017 1.190 1.210 1.151 1.180 122,537 -0.01(-0.84%)
Feb 15, 2017 1.160 1.210 1.120 1.190 185,282 +0.04(+3.48%)
Feb 14, 2017 1.180 1.190 1.140 1.150 214,688 -0.05(-3.77%)
Feb 13, 2017 1.180 1.260 1.160 1.195 227,852 +0.04(+3.02%)
Feb 10, 2017 1.216 1.230 1.150 1.160 271,654 -0.05(-4.13%)
Feb 09, 2017 1.200 1.280 1.200 1.210 237,636 -0.01(-0.82%)
Feb 08, 2017 1.370 1.370 1.200 1.220 340,421 -0.13(-9.63%)
Feb 07, 2017 1.430 1.530 1.270 1.350 803,146 -0.06(-4.26%)
Feb 06, 2017 1.230 1.460 1.230 1.410 1,590,667 +0.18(+14.63%)
Feb 03, 2017 1.170 1.250 1.170 1.230 177,766 +0.04(+3.36%)
Feb 02, 2017 1.170 1.190 1.130 1.190 117,271 +0.01(+0.85%)
Feb 01, 2017 1.200 1.200 1.140 1.180 71,566 +0.00(+0.00%)
Jan 31, 2017 1.130 1.180 1.110 1.180 100,962 +0.04(+3.51%)
Jan 30, 2017 1.100 1.200 1.100 1.140 165,124 -0.01(-0.87%)
Jan 27, 2017 1.100 1.150 1.085 1.150 133,328 +0.05(+4.55%)
Jan 26, 2017 1.110 1.120 1.080 1.100 130,096 -0.02(-1.79%)
Jan 25, 2017 1.100 1.160 1.090 1.120 155,641 +0.01(+0.90%)
Jan 24, 2017 1.050 1.120 1.006 1.110 147,500 +0.07(+6.73%)
Jan 23, 2017 1.070 1.100 1.010 1.040 220,976 -0.03(-2.80%)
Jan 20, 2017 1.050 1.090 1.050 1.070 240,921 +0.01(+0.94%)
Jan 19, 2017 1.140 1.140 1.040 1.060 214,169 -0.06(-5.15%)
Jan 18, 2017 1.150 1.200 1.090 1.117 224,808 -0.03(-2.83%)
Jan 17, 2017 1.210 1.210 1.150 1.150 311,112 -0.06(-4.96%)
Jan 13, 2017 1.210 1.210 1.210 0 +0.01(+0.83%)
Jan 12, 2017 1.180 1.320 1.040 1.200 811,003 +0.09(+8.11%)
Jan 11, 2017 1.160 1.160 1.100 1.110 215,369 -0.05(-4.31%)
Jan 10, 2017 1.130 1.180 1.130 1.160 248,731 +0.00(+0.00%)
Jan 09, 2017 1.150 1.170 1.110 1.160 205,948 +0.02(+2.20%)
Jan 06, 2017 1.160 1.160 1.060 1.135 194,000 -0.01(-1.30%)
Jan 05, 2017 1.190 1.280 1.070 1.150 558,226 -0.04(-3.36%)
Jan 04, 2017 0.9730 1.220 0.9712 1.190 1,229,740 +0.22(+22.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.