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 30, 2016 0.9600 0.9600 0.9600 0 +0.02(+2.17%)
Dec 29, 2016 0.9100 0.9400 0.8813 0.9396 301,932 +0.04(+4.05%)
Dec 28, 2016 0.9000 0.9250 0.8400 0.9030 558,347 -0.01(-0.87%)
Dec 27, 2016 0.8600 0.9900 0.8600 0.9109 888,773 +0.04(+4.70%)
Dec 23, 2016 0.8700 0.8700 0.8700 0 +0.02(+2.26%)
Dec 22, 2016 0.8700 0.8900 0.8100 0.8508 646,034 -0.02(-2.20%)
Dec 21, 2016 0.8663 0.8900 0.8336 0.8699 231,380 +0.01(+0.59%)
Dec 20, 2016 0.8800 0.8999 0.8300 0.8648 422,828 -0.02(-2.50%)
Dec 19, 2016 0.9000 0.9499 0.8601 0.8870 353,260 -0.05(-4.93%)
Dec 16, 2016 0.9400 0.9400 0.8610 0.9330 548,880 +0.02(+2.53%)
Dec 15, 2016 0.8809 0.9200 0.8610 0.9100 361,887 +0.03(+3.30%)
Dec 14, 2016 0.8438 0.9000 0.7900 0.8809 569,760 +0.04(+4.25%)
Dec 13, 2016 0.8500 0.9000 0.8164 0.8450 796,815 -0.01(-0.60%)
Dec 12, 2016 0.8700 0.9000 0.8500 0.8501 481,363 -0.05(-5.54%)
Dec 09, 2016 0.8990 0.9424 0.8804 0.9000 492,785 +0.00(+0.10%)
Dec 08, 2016 0.8200 0.9200 0.8200 0.8991 829,398 +0.05(+5.90%)
Dec 07, 2016 0.9300 0.9400 0.7800 0.8490 1,443,604 -0.09(-9.77%)
Dec 06, 2016 0.9700 1.000 0.9206 0.9409 427,761 -0.01(-0.94%)
Dec 05, 2016 0.9300 1.000 0.9101 0.9498 362,988 +0.01(+1.04%)
Dec 02, 2016 1.010 1.030 0.9100 0.9400 720,711 -0.08(-7.84%)
Dec 01, 2016 1.070 1.070 1.010 1.020 314,507 -0.06(-5.56%)
Nov 30, 2016 1.090 1.110 1.042 1.080 321,606 -0.01(-0.92%)
Nov 29, 2016 1.040 1.110 1.000 1.090 525,035 +0.05(+4.81%)
Nov 28, 2016 1.080 1.100 1.020 1.040 284,875 -0.03(-2.80%)
Nov 25, 2016 1.050 1.080 1.030 1.070 96,087 +0.03(+2.88%)
Nov 23, 2016 1.040 1.040 1.040 0 -0.05(-4.59%)
Nov 22, 2016 1.110 1.110 1.069 1.090 344,278 +0.01(+0.93%)
Nov 21, 2016 1.130 1.150 1.070 1.080 349,444 -0.04(-3.57%)
Nov 18, 2016 1.200 1.210 1.095 1.120 509,972 -0.09(-7.44%)
Nov 17, 2016 1.310 1.310 1.200 1.210 358,491 -0.11(-8.33%)
Nov 16, 2016 1.320 1.330 1.280 1.320 250,520 +0.01(+0.76%)
Nov 15, 2016 1.300 1.330 1.260 1.310 223,584 +0.03(+2.34%)
Nov 14, 2016 1.330 1.340 1.250 1.280 608,063 -0.04(-3.03%)
Nov 11, 2016 1.220 1.330 1.190 1.320 377,850 +0.09(+7.32%)
Nov 10, 2016 1.350 1.390 1.197 1.230 925,093 -0.09(-6.82%)
Nov 09, 2016 1.160 1.350 1.140 1.320 801,436 +0.13(+10.92%)
Nov 08, 2016 1.180 1.200 1.150 1.190 385,276 +0.01(+0.85%)
Nov 07, 2016 1.190 1.250 1.140 1.180 594,083 +0.02(+1.72%)
Nov 04, 2016 1.010 1.200 1.010 1.160 864,208 +0.15(+14.85%)
Nov 03, 2016 1.090 1.101 0.9701 1.010 1,822,922 -0.09(-8.18%)
Nov 02, 2016 1.190 1.190 1.070 1.100 1,178,571 -0.07(-5.98%)
Nov 01, 2016 1.170 1.170 1.050 1.170 1,853,050 +0.00(+0.00%)
Oct 31, 2016 1.170 1.320 1.080 1.170 4,606,679 +0.09(+8.33%)
Oct 28, 2016 1.550 1.550 1.000 1.080 6,768,107 -1.57(-59.25%)
Oct 27, 2016 2.800 2.800 2.590 2.650 754,842 -0.08(-2.93%)
Oct 26, 2016 2.730 2.800 2.720 2.730 221,222 -0.03(-1.09%)
Oct 25, 2016 2.840 2.840 2.745 2.760 210,983 -0.05(-1.78%)
Oct 24, 2016 2.850 2.920 2.660 2.810 562,918 -0.01(-0.35%)
Oct 21, 2016 2.830 2.920 2.730 2.820 524,608 -0.03(-1.05%)
Oct 20, 2016 2.720 3.000 2.650 2.850 854,645 +0.15(+5.56%)
Oct 19, 2016 2.780 2.990 2.700 2.700 917,046 -0.02(-0.74%)
Oct 18, 2016 2.830 2.850 2.650 2.720 421,313 -0.11(-3.89%)
Oct 17, 2016 2.790 3.150 2.750 2.830 1,441,023 +0.10(+3.66%)
Oct 14, 2016 2.940 2.940 2.710 2.730 312,271 -0.19(-6.51%)
Oct 13, 2016 3.140 3.140 2.845 2.920 490,326 -0.22(-7.01%)
Oct 12, 2016 2.820 3.220 2.760 3.140 496,419 +0.34(+12.14%)
Oct 11, 2016 3.100 3.190 2.760 2.800 671,749 -0.22(-7.28%)
Oct 10, 2016 3.100 3.400 2.970 3.020 959,530 +0.03(+1.00%)
Oct 07, 2016 3.800 3.870 2.960 2.990 1,409,381 -0.83(-21.73%)
Oct 06, 2016 3.890 4.000 3.790 3.820 147,980 -0.10(-2.55%)
Oct 05, 2016 3.890 4.080 3.880 3.920 157,272 -0.02(-0.51%)
Oct 04, 2016 4.100 4.130 3.900 3.940 234,354 -0.17(-4.14%)
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.