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 (%)
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%)
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.