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 31, 2004 8.490 8.550 8.240 8.280 50,445 -0.17(-2.01%)
Dec 30, 2004 8.320 8.600 8.320 8.450 115,300 +0.13(+1.56%)
Dec 29, 2004 8.540 8.770 8.310 8.320 54,700 -0.28(-3.26%)
Dec 28, 2004 8.710 8.710 8.500 8.600 61,000 -0.06(-0.69%)
Dec 27, 2004 8.650 8.740 8.650 8.660 60,400 +0.01(+0.12%)
Dec 23, 2004 8.710 8.750 8.540 8.650 107,700 -0.07(-0.80%)
Dec 22, 2004 8.750 8.940 8.590 8.720 98,100 -0.18(-2.02%)
Dec 21, 2004 8.740 9.040 8.510 8.900 316,000 +0.38(+4.46%)
Dec 20, 2004 9.500 9.500 8.520 8.520 448,800 -1.25(-12.79%)
Dec 17, 2004 9.740 9.770 9.590 9.770 8,000 +0.16(+1.66%)
Dec 16, 2004 10.00 10.14 9.570 9.610 79,200 -0.28(-2.83%)
Dec 15, 2004 10.14 10.14 9.810 9.890 63,900 +0.17(+1.75%)
Dec 14, 2004 9.260 9.720 9.260 9.720 33,100 +0.27(+2.86%)
Dec 13, 2004 9.600 9.629 9.260 9.450 23,600 -0.18(-1.87%)
Dec 10, 2004 9.410 9.800 9.410 9.630 44,300 -0.16(-1.63%)
Dec 09, 2004 9.700 9.850 9.490 9.790 97,200 -0.02(-0.20%)
Dec 08, 2004 9.900 10.20 9.760 9.810 67,800 -0.48(-4.66%)
Dec 07, 2004 10.62 10.90 10.27 10.29 84,200 -0.50(-4.63%)
Dec 06, 2004 11.44 11.44 10.64 10.79 40,300 -0.08(-0.74%)
Dec 03, 2004 11.24 11.40 10.75 10.87 56,200 -0.63(-5.48%)
Dec 02, 2004 10.99 11.75 10.99 11.50 59,600 +0.52(+4.74%)
Dec 01, 2004 9.950 11.00 9.860 10.98 74,200 +1.08(+10.91%)
Nov 30, 2004 9.950 10.30 9.810 9.900 21,600 -0.10(-1.00%)
Nov 29, 2004 9.820 10.36 9.820 10.00 61,600 +0.20(+2.04%)
Nov 26, 2004 9.300 9.820 9.300 9.800 8,200 +0.20(+2.08%)
Nov 24, 2004 10.09 10.10 9.250 9.600 29,900 -0.33(-3.32%)
Nov 23, 2004 9.900 10.10 9.430 9.930 33,600 -0.13(-1.29%)
Nov 22, 2004 10.24 10.24 9.680 10.06 43,700 -0.04(-0.40%)
Nov 19, 2004 9.970 10.15 9.500 10.10 14,600 +0.09(+0.90%)
Nov 18, 2004 10.15 10.15 10.00 10.01 26,400 +0.01(+0.10%)
Nov 17, 2004 9.500 10.10 9.430 10.00 47,200 +0.46(+4.83%)
Nov 16, 2004 10.00 10.00 9.440 9.539 6,000 -0.46(-4.61%)
Nov 15, 2004 9.250 10.00 9.000 10.00 25,000 +0.70(+7.53%)
Nov 12, 2004 9.200 9.390 9.200 9.300 52,200 +0.26(+2.88%)
Nov 11, 2004 9.250 9.250 9.040 9.040 11,800 -0.10(-1.09%)
Nov 10, 2004 9.000 9.160 9.000 9.140 8,100 +0.14(+1.56%)
Nov 09, 2004 9.150 9.200 8.950 9.000 91,700 -0.23(-2.49%)
Nov 08, 2004 9.550 9.580 9.080 9.230 26,000 -0.43(-4.46%)
Nov 05, 2004 9.900 9.950 9.570 9.661 17,700 -0.18(-1.82%)
Nov 04, 2004 10.00 10.10 9.840 9.840 153,900 -0.09(-0.91%)
Nov 03, 2004 10.25 10.25 9.800 9.930 130,100 -0.19(-1.88%)
Nov 02, 2004 10.20 10.83 10.12 10.12 122,100 +0.02(+0.20%)
Nov 01, 2004 9.800 10.10 9.800 10.10 49,800 +0.18(+1.81%)
Oct 29, 2004 10.10 10.54 9.900 9.920 163,200 -0.14(-1.39%)
Oct 28, 2004 9.980 10.19 9.620 10.06 87,200 +0.15(+1.51%)
Oct 27, 2004 9.790 10.23 9.500 9.910 155,300 +0.36(+3.77%)
Oct 26, 2004 9.750 9.750 9.510 9.550 46,700 +0.05(+0.53%)
Oct 25, 2004 9.600 9.600 9.200 9.500 25,700 +0.20(+2.15%)
Oct 22, 2004 9.400 9.850 9.250 9.300 22,400 -0.10(-1.06%)
Oct 21, 2004 9.740 9.740 9.250 9.400 10,000 -0.33(-3.39%)
Oct 20, 2004 9.450 9.800 9.050 9.730 22,800 +0.23(+2.42%)
Oct 19, 2004 9.850 9.850 9.400 9.500 19,600 -0.25(-2.55%)
Oct 18, 2004 10.00 10.00 9.710 9.749 62,800 -0.00(-0.01%)
Oct 15, 2004 9.460 10.18 9.411 9.750 33,400 +0.30(+3.17%)
Oct 14, 2004 9.650 9.650 9.400 9.450 7,100 -0.25(-2.58%)
Oct 13, 2004 10.20 10.20 9.570 9.700 48,400 -0.25(-2.51%)
Oct 12, 2004 9.250 10.30 9.220 9.950 240,800 +0.55(+5.85%)
Oct 11, 2004 9.450 9.550 9.150 9.400 21,000 -0.10(-1.05%)
Oct 08, 2004 9.490 9.500 9.150 9.500 17,200 +0.00(+0.00%)
Oct 07, 2004 9.500 9.500 8.950 9.500 87,600 +0.05(+0.54%)
Oct 06, 2004 9.290 10.00 9.050 9.449 137,900 +0.15(+1.60%)
Oct 05, 2004 8.980 9.300 8.980 9.300 7,100 +0.30(+3.33%)
Oct 04, 2004 9.000 9.150 8.800 9.000 59,600 +0.03(+0.33%)
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.