Senomyx Inc. historical prices

   Watch this stock

Historical chart

    9.89 
    8.01 
    6.14 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 5.83 5.97 5.54 5.69 619,828
Apr 16, 2015 5.46 5.96 5.34 5.89 489,692
Apr 15, 2015 5.33 5.49 5.30 5.49 270,924
Apr 14, 2015 5.04 5.34 5.04 5.29 379,884
Apr 13, 2015 5.01 5.04 4.87 5.04 184,608
Apr 10, 2015 4.90 5.14 4.82 4.99 278,901
Apr 9, 2015 4.80 4.90 4.65 4.85 189,304
Apr 8, 2015 4.71 4.91 4.71 4.80 124,388
Apr 7, 2015 4.72 4.89 4.66 4.69 212,742
Apr 6, 2015 4.63 4.72 4.45 4.70 163,119
Apr 2, 2015 4.47 4.63 4.38 4.56 210,530
Apr 1, 2015 4.40 4.53 4.30 4.46 192,152
Mar 31, 2015 4.49 4.52 4.35 4.41 285,282
Mar 30, 2015 4.49 4.55 4.42 4.49 165,104
Mar 27, 2015 4.58 4.68 4.42 4.48 189,786
Mar 26, 2015 4.48 4.61 4.45 4.58 201,917
Mar 25, 2015 4.77 4.80 4.45 4.50 251,635
Mar 24, 2015 4.95 4.95 4.73 4.76 131,839
Mar 23, 2015 4.80 5.01 4.80 4.97 226,002
Mar 20, 2015 4.89 4.96 4.73 4.80 317,229
Mar 19, 2015 4.51 4.90 4.51 4.85 312,204
Mar 18, 2015 4.44 4.53 4.36 4.50 256,863
Mar 17, 2015 4.53 4.59 4.41 4.44 257,923
Mar 16, 2015 4.51 4.65 4.50 4.53 337,480
Mar 13, 2015 4.41 4.52 4.37 4.41 128,785
Mar 12, 2015 4.50 4.62 4.38 4.41 262,524
Mar 11, 2015 4.25 4.55 4.20 4.43 281,010
Mar 10, 2015 4.24 4.39 4.16 4.26 239,883
Mar 9, 2015 4.39 4.39 4.16 4.33 312,271
Mar 6, 2015 4.33 4.42 4.24 4.39 266,171