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 (%)
Nov 01, 2018 1.490 1.490 0 +0.00(+0.00%)
Oct 31, 2018 1.490 1.500 1.490 1.500 41,493 +0.01(+0.67%)
Oct 30, 2018 1.490 1.500 1.490 1.490 65,784 +0.00(+0.00%)
Oct 29, 2018 1.490 1.495 1.490 1.490 51,700 +0.00(+0.00%)
Oct 26, 2018 1.490 1.495 1.490 1.490 35,300 +0.00(+0.00%)
Oct 25, 2018 1.480 1.500 1.480 1.490 252,579 +0.00(+0.34%)
Oct 24, 2018 1.480 1.490 1.480 1.485 41,968 +0.00(+0.00%)
Oct 23, 2018 1.480 1.490 1.480 1.485 58,575 +0.01(+0.34%)
Oct 22, 2018 1.480 1.490 1.480 1.480 129,490 +0.00(+0.00%)
Oct 19, 2018 1.490 1.500 1.480 1.480 157,900 -0.01(-0.67%)
Oct 18, 2018 1.490 1.500 1.490 1.490 69,201 -0.01(-0.67%)
Oct 17, 2018 1.490 1.500 1.490 1.500 48,327 +0.00(+0.00%)
Oct 16, 2018 1.490 1.500 1.490 1.500 58,573 +0.01(+0.67%)
Oct 15, 2018 1.490 1.500 1.480 1.490 590,532 -0.01(-0.67%)
Oct 12, 2018 1.490 1.500 1.485 1.500 389,000 +0.01(+0.67%)
Oct 11, 2018 1.480 1.500 1.480 1.490 196,774 +0.00(+0.00%)
Oct 10, 2018 1.490 1.500 1.485 1.490 311,325 +0.00(+0.00%)
Oct 09, 2018 1.490 1.500 1.485 1.490 355,334 +0.00(+0.00%)
Oct 08, 2018 1.480 1.500 1.480 1.490 137,565 -0.01(-0.67%)
Oct 05, 2018 1.480 1.500 1.480 1.500 684,400 +0.02(+1.35%)
Oct 04, 2018 1.480 1.490 1.480 1.480 1,557,038 -0.01(-0.67%)
Oct 03, 2018 1.480 1.500 1.480 1.490 372,416 +0.01(+0.68%)
Oct 02, 2018 1.480 1.490 1.480 1.480 107,135 -0.01(-0.34%)
Oct 01, 2018 1.480 1.490 1.480 1.485 175,377 +0.01(+0.34%)
Sep 28, 2018 1.480 1.490 1.470 1.480 276,400 +0.00(+0.00%)
Sep 27, 2018 1.470 1.490 1.470 1.480 312,952 +0.00(+0.00%)
Sep 26, 2018 1.470 1.485 1.470 1.480 309,177 +0.00(+0.00%)
Sep 25, 2018 1.480 1.490 1.470 1.480 760,507 -0.01(-0.67%)
Sep 24, 2018 1.480 1.490 1.470 1.490 469,759 +0.01(+0.68%)
Sep 21, 2018 1.480 1.480 1.470 1.480 434,500 +0.00(+0.00%)
Sep 20, 2018 1.470 1.480 1.470 1.480 2,166,233 +0.01(+0.68%)
Sep 19, 2018 1.470 1.480 1.470 1.470 4,262,608 +0.00(+0.00%)
Sep 18, 2018 1.480 1.480 1.470 1.470 5,791,715 +0.00(+0.00%)
Sep 17, 2018 1.480 1.490 1.470 1.470 10,890,273 +0.42(+40.00%)
Sep 14, 2018 1.050 1.060 1.020 1.050 39,100 +0.00(+0.00%)
Sep 13, 2018 1.020 1.060 1.020 1.050 15,784 +0.00(+0.00%)
Sep 12, 2018 1.030 1.080 1.030 1.050 9,797 +0.01(+0.96%)
Sep 11, 2018 1.080 1.080 1.014 1.040 20,652 -0.01(-0.95%)
Sep 10, 2018 1.090 1.090 1.040 1.050 26,924 -0.05(-4.55%)
Sep 07, 2018 1.090 1.110 1.050 1.100 15,800 -0.02(-1.79%)
Sep 06, 2018 1.070 1.120 1.060 1.120 8,564 +0.05(+4.67%)
Sep 05, 2018 1.070 1.123 1.060 1.070 52,352 -0.02(-1.83%)
Sep 04, 2018 1.140 1.140 1.000 1.090 232,772 -0.06(-5.22%)
Aug 31, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Aug 30, 2018 1.180 1.190 1.150 1.190 22,860 +0.03(+2.59%)
Aug 29, 2018 1.180 1.180 1.150 1.160 37,185 -0.01(-0.85%)
Aug 28, 2018 1.140 1.190 1.140 1.170 54,037 +0.04(+3.54%)
Aug 27, 2018 1.160 1.185 1.130 1.130 59,638 -0.04(-3.42%)
Aug 24, 2018 1.180 1.200 1.170 1.170 25,300 +0.01(+0.60%)
Aug 23, 2018 1.160 1.200 1.140 1.163 40,370 +0.00(+0.26%)
Aug 22, 2018 1.140 1.160 1.120 1.160 46,263 +0.03(+2.65%)
Aug 21, 2018 1.150 1.170 1.081 1.130 93,552 -0.03(-2.59%)
Aug 20, 2018 1.100 1.190 1.100 1.160 270,362 +0.09(+8.41%)
Aug 17, 2018 1.080 1.100 1.020 1.070 38,300 +0.01(+0.94%)
Aug 16, 2018 1.010 1.090 1.010 1.060 52,040 +0.06(+5.88%)
Aug 15, 2018 1.000 1.100 0.9611 1.001 117,151 -0.01(-0.88%)
Aug 14, 2018 1.040 1.070 1.000 1.010 65,348 -0.04(-3.81%)
Aug 13, 2018 1.000 1.050 1.000 1.050 40,404 +0.04(+3.96%)
Aug 10, 2018 1.010 1.060 1.000 1.010 146,000 +0.00(+0.00%)
Aug 09, 2018 1.090 1.100 0.9190 1.010 208,544 -0.09(-8.18%)
Aug 08, 2018 1.050 1.150 1.030 1.100 68,296 +0.06(+5.77%)
Aug 07, 2018 1.030 1.050 1.010 1.040 54,754 +0.00(+0.00%)
Aug 06, 2018 1.050 1.090 1.000 1.040 97,966 -0.01(-0.95%)
Aug 03, 2018 1.170 1.170 1.050 1.050 74,200 -0.09(-7.89%)
Aug 02, 2018 1.140 1.160 1.130 1.140 23,002 -0.01(-0.87%)
Aug 01, 2018 1.150 1.160 1.060 1.150 83,663 +0.01(+0.88%)
Jul 31, 2018 1.130 1.160 1.120 1.140 23,471 +0.01(+0.88%)
Jul 30, 2018 1.100 1.140 1.072 1.130 23,954 +0.03(+2.73%)
Jul 27, 2018 1.130 1.160 1.060 1.100 38,100 -0.04(-3.51%)
Jul 26, 2018 1.150 1.180 1.030 1.140 203,320 -0.02(-1.72%)
Jul 25, 2018 1.170 1.210 1.150 1.160 63,485 +0.00(+0.00%)
Jul 24, 2018 1.160 1.210 1.150 1.160 44,749 -0.02(-1.69%)
Jul 23, 2018 1.200 1.210 1.145 1.180 42,222 -0.02(-1.67%)
Jul 20, 2018 1.050 1.220 1.050 1.200 71,111 +0.14(+13.21%)
Jul 19, 2018 1.070 1.110 1.043 1.060 25,133 -0.01(-0.93%)
Jul 18, 2018 1.050 1.110 1.050 1.070 22,693 +0.00(+0.00%)
Jul 17, 2018 1.060 1.110 1.020 1.070 67,410 -0.01(-0.93%)
Jul 16, 2018 1.185 1.185 1.060 1.080 44,414 -0.11(-9.24%)
Jul 13, 2018 1.190 1.210 1.150 1.190 14,286 +0.02(+1.71%)
Jul 12, 2018 1.210 1.210 1.150 1.170 27,476 -0.04(-3.31%)
Jul 11, 2018 1.160 1.210 1.130 1.210 38,706 +0.05(+4.31%)
Jul 10, 2018 1.200 1.210 1.160 1.160 17,474 -0.04(-3.33%)
Jul 09, 2018 1.180 1.210 1.160 1.200 26,634 +0.01(+0.84%)
Jul 06, 2018 1.210 1.210 1.100 1.190 44,911 -0.01(-0.83%)
Jul 05, 2018 1.240 1.250 1.200 1.200 20,478 -0.04(-3.23%)
Jul 03, 2018 1.240 1.240 1.240 0 +0.02(+1.64%)
Jul 02, 2018 1.190 1.220 1.190 1.220 20,104 +0.02(+1.67%)
Jun 29, 2018 1.200 1.120 1.200 50,821 +0.01(+0.84%)
Jun 28, 2018 1.220 1.230 1.150 1.190 31,891 -0.02(-1.65%)
Jun 27, 2018 1.250 1.260 1.171 1.210 52,444 -0.04(-3.20%)
Jun 26, 2018 1.170 1.280 1.170 1.250 46,196 +0.07(+5.93%)
Jun 25, 2018 1.200 1.200 1.170 1.180 76,277 -0.03(-2.48%)
Jun 22, 2018 1.180 1.210 1.149 1.210 196,286 +0.03(+2.54%)
Jun 21, 2018 1.180 1.180 1.150 1.180 21,513 +0.00(+0.00%)
Jun 20, 2018 1.150 1.180 1.142 1.180 62,251 +0.03(+2.61%)
Jun 19, 2018 1.180 1.180 1.150 1.150 34,412 -0.03(-2.54%)
Jun 18, 2018 1.150 1.200 1.110 1.180 118,914 +0.01(+0.85%)
Jun 15, 2018 1.200 1.170 1.170 55,023 -0.01(-0.85%)
Jun 14, 2018 1.190 1.210 1.170 1.180 69,697 -0.01(-0.42%)
Jun 13, 2018 1.200 1.210 1.180 1.185 38,243 -0.01(-0.83%)
Jun 12, 2018 1.300 1.331 1.150 1.195 262,612 -0.11(-8.08%)
Jun 11, 2018 1.270 1.350 1.270 1.300 25,498 +0.05(+4.00%)
Jun 08, 2018 1.260 1.300 1.250 1.250 24,130 -0.01(-1.19%)
Jun 07, 2018 1.260 1.300 1.230 1.265 34,036 +0.00(+0.40%)
Jun 06, 2018 1.290 1.310 1.250 1.260 37,067 -0.02(-1.56%)
Jun 05, 2018 1.270 1.340 1.260 1.280 23,909 +0.03(+2.40%)
Jun 04, 2018 1.320 1.320 1.250 1.250 74,751 -0.12(-8.76%)
Jun 01, 2018 1.370 1.380 1.310 1.370 30,454 +0.01(+0.74%)
May 31, 2018 1.370 1.400 1.330 1.360 34,378 +0.00(+0.00%)
May 30, 2018 1.350 1.410 1.350 1.360 72,837 -0.04(-2.86%)
May 29, 2018 1.380 1.410 1.380 1.400 35,615 +0.01(+0.72%)
May 25, 2018 1.390 1.390 1.390 0 +0.01(+0.72%)
May 24, 2018 1.410 1.421 1.354 1.380 29,926 +0.02(+1.47%)
May 23, 2018 1.360 1.399 1.325 1.360 12,540 +0.00(+0.00%)
May 22, 2018 1.400 1.410 1.320 1.360 102,009 -0.03(-2.16%)
May 21, 2018 1.420 1.466 1.390 1.390 122,691 -0.03(-2.11%)
May 18, 2018 1.340 1.500 1.339 1.420 361,439 +0.10(+7.58%)
May 17, 2018 1.270 1.350 1.250 1.320 46,441 +0.04(+3.13%)
May 16, 2018 1.320 1.320 1.280 1.280 31,580 -0.05(-3.76%)
May 15, 2018 1.300 1.340 1.300 1.330 38,015 +0.02(+1.53%)
May 14, 2018 1.340 1.340 1.250 1.310 70,252 -0.04(-2.96%)
May 11, 2018 1.300 1.469 1.300 1.350 186,568 +0.00(+0.00%)
May 10, 2018 1.170 1.453 1.160 1.350 785,988 +0.17(+14.41%)
May 09, 2018 1.150 1.180 1.130 1.180 37,904 +0.03(+2.61%)
May 08, 2018 1.150 1.180 1.130 1.150 55,004 +0.00(+0.00%)
May 07, 2018 1.160 1.190 1.140 1.150 88,009 +0.00(+0.44%)
May 04, 2018 1.120 1.150 1.120 1.145 60,285 +0.02(+1.33%)
May 03, 2018 1.150 1.150 1.070 1.130 58,154 -0.01(-0.88%)
May 02, 2018 1.120 1.169 1.110 1.140 53,997 +0.01(+0.88%)
May 01, 2018 1.110 1.130 1.000 1.130 84,960 +0.03(+2.73%)
Apr 30, 2018 1.130 1.140 1.090 1.100 10,952 -0.04(-3.51%)
Apr 27, 2018 1.110 1.150 1.110 1.140 69,332 +0.00(+0.00%)
Apr 26, 2018 1.000 1.160 1.000 1.140 101,137 -0.02(-1.72%)
Apr 25, 2018 1.120 1.160 1.110 1.160 86,567 +0.01(+0.87%)
Apr 24, 2018 1.150 1.170 1.113 1.150 46,681 -0.02(-1.71%)
Apr 23, 2018 1.100 1.180 1.100 1.170 130,079 +0.07(+6.36%)
Apr 20, 2018 1.120 1.190 1.100 1.100 78,786 -0.05(-4.30%)
Apr 19, 2018 1.100 1.150 1.100 1.149 78,798 +0.05(+4.49%)
Apr 18, 2018 1.080 1.150 1.070 1.100 138,229 +0.00(+0.00%)
Apr 17, 2018 1.100 1.120 1.061 1.100 25,474 -0.01(-0.90%)
Apr 16, 2018 1.130 1.200 1.011 1.110 62,237 -0.01(-0.89%)
Apr 13, 2018 1.080 1.190 1.080 1.120 48,017 +0.02(+1.82%)
Apr 12, 2018 1.090 1.141 1.070 1.100 111,660 +0.01(+0.92%)
Apr 11, 2018 0.9800 1.100 0.9800 1.090 248,734 +0.08(+8.10%)
Apr 10, 2018 1.020 1.050 0.9600 1.008 70,370 -0.04(-3.96%)
Apr 09, 2018 0.9875 1.060 0.9700 1.050 184,614 +0.01(+0.95%)
Apr 06, 2018 1.000 1.050 0.9750 1.040 56,177 +0.03(+2.97%)
Apr 05, 2018 0.9700 1.050 0.9200 1.010 74,694 +0.06(+5.76%)
Apr 04, 2018 0.8846 0.9600 0.8700 0.9550 63,358 +0.08(+9.39%)
Apr 03, 2018 0.9100 0.9200 0.8730 0.8730 294,455 -0.04(-4.07%)
Apr 02, 2018 0.8900 0.9300 0.8900 0.9100 76,445 +0.02(+2.27%)
Mar 29, 2018 0.8898 0.8898 0.8898 0 +0.00(+0.21%)
Mar 28, 2018 0.9500 0.9579 0.8500 0.8879 169,907 -0.01(-1.33%)
Mar 27, 2018 1.000 1.000 0.8900 0.8999 159,092 -0.09(-8.64%)
Mar 26, 2018 0.9848 1.040 0.9600 0.9850 55,154 -0.02(-1.50%)
Mar 23, 2018 1.040 1.050 0.9800 1.000 187,949 -0.05(-4.76%)
Mar 22, 2018 1.050 1.084 1.020 1.050 38,083 +0.01(+0.96%)
Mar 21, 2018 1.000 1.100 0.9700 1.040 123,473 +0.02(+1.96%)
Mar 20, 2018 1.050 1.090 1.000 1.020 210,700 -0.01(-0.97%)
Mar 19, 2018 1.020 1.060 1.010 1.030 68,539 +0.00(+0.00%)
Mar 16, 2018 1.030 1.080 1.020 1.030 70,964 +0.01(+0.98%)
Mar 15, 2018 1.050 1.080 1.020 1.020 73,123 -0.03(-2.86%)
Mar 14, 2018 0.9879 1.040 0.9830 1.050 204,330 +0.07(+7.14%)
Mar 13, 2018 1.000 1.040 0.9641 0.9800 160,947 -0.02(-2.00%)
Mar 12, 2018 0.9400 1.190 0.9400 1.000 404,808 +0.06(+6.38%)
Mar 09, 2018 1.220 1.230 0.8800 0.9400 1,001,809 -0.22(-19.06%)
Mar 08, 2018 1.280 1.320 1.161 1.161 83,756 -0.12(-9.27%)
Mar 07, 2018 1.250 1.300 1.221 1.280 114,044 +0.03(+2.40%)
Mar 06, 2018 1.130 1.300 1.130 1.250 169,100 +0.13(+11.61%)
Mar 05, 2018 1.120 1.200 1.120 1.120 39,982 -0.04(-3.45%)
Mar 02, 2018 1.040 1.200 1.010 1.160 72,845 +0.12(+11.54%)
Mar 01, 2018 0.9510 1.120 0.9510 1.040 265,069 -0.15(-12.61%)
Feb 28, 2018 1.230 1.250 1.180 1.190 50,447 -0.07(-5.56%)
Feb 27, 2018 1.290 1.290 1.260 1.260 26,837 +0.00(+0.00%)
Feb 26, 2018 1.280 1.300 1.250 1.260 55,145 -0.02(-1.95%)
Feb 23, 2018 1.250 1.290 1.250 1.285 35,589 +0.01(+1.18%)
Feb 22, 2018 1.270 1.290 1.270 1.270 14,631 +0.00(+0.00%)
Feb 21, 2018 1.270 1.300 1.250 1.270 10,925 +0.01(+0.79%)
Feb 20, 2018 1.280 1.300 1.280 1.260 51,616 -0.03(-2.33%)
Feb 16, 2018 1.290 1.290 1.290 0 -0.01(-0.77%)
Feb 15, 2018 1.260 1.300 1.200 1.300 38,174 +0.05(+4.00%)
Feb 14, 2018 1.250 1.330 1.200 1.250 74,959 -0.01(-0.79%)
Feb 13, 2018 1.260 1.296 1.191 1.260 74,513 -0.01(-0.79%)
Feb 12, 2018 1.240 1.350 1.194 1.270 125,325 +0.04(+3.25%)
Feb 09, 2018 1.200 1.300 1.150 1.230 193,042 +0.03(+2.50%)
Feb 08, 2018 1.080 1.230 1.041 1.200 122,550 +0.11(+10.09%)
Feb 07, 2018 1.110 1.110 0.9799 1.090 328,511 -0.04(-3.54%)
Feb 06, 2018 1.150 1.184 1.080 1.130 218,040 -0.06(-5.04%)
Feb 05, 2018 1.170 1.216 1.170 1.190 120,666 +0.02(+1.71%)
Feb 02, 2018 1.170 1.190 1.170 1.170 76,351 -0.02(-1.68%)
Feb 01, 2018 1.180 1.230 1.160 1.190 47,478 +0.01(+0.85%)
Jan 31, 2018 1.230 1.240 1.180 1.180 83,324 -0.05(-4.07%)
Jan 30, 2018 1.210 1.259 1.210 1.230 73,734 +0.02(+1.65%)
Jan 29, 2018 1.260 1.260 1.200 1.210 86,852 -0.05(-3.97%)
Jan 26, 2018 1.260 1.300 1.200 1.260 131,712 +0.01(+0.80%)
Jan 25, 2018 1.290 1.340 1.250 1.250 81,278 -0.05(-3.85%)
Jan 24, 2018 1.310 1.360 1.260 1.300 112,531 -0.02(-1.52%)
Jan 23, 2018 1.290 1.339 1.270 1.320 143,639 +0.03(+2.33%)
Jan 22, 2018 1.260 1.310 1.200 1.290 212,201 +0.03(+2.38%)
Jan 19, 2018 1.380 1.430 1.250 1.260 187,927 -0.12(-8.70%)
Jan 18, 2018 1.270 1.400 1.223 1.380 305,765 +0.07(+5.34%)
Jan 17, 2018 1.310 1.329 1.210 1.310 195,462 -0.02(-1.50%)
Jan 16, 2018 1.400 1.400 1.325 1.330 81,864 -0.07(-5.00%)
Jan 12, 2018 1.400 1.400 1.400 0 +0.01(+0.72%)
Jan 11, 2018 1.390 1.430 1.360 1.390 61,999 +0.03(+2.21%)
Jan 10, 2018 1.360 1.380 1.310 1.360 52,286 -0.02(-1.45%)
Jan 09, 2018 1.390 1.430 1.301 1.380 127,892 -0.01(-0.72%)
Jan 08, 2018 1.450 1.480 1.350 1.390 147,787 -0.05(-3.14%)
Jan 05, 2018 1.340 1.500 1.333 1.435 184,672 +0.08(+6.30%)
Jan 04, 2018 1.300 1.360 1.300 1.350 85,882 +0.04(+3.05%)
Jan 03, 2018 1.330 1.377 1.290 1.310 81,919 +0.01(+0.77%)
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.