Senomyx Inc. historical prices

   Watch this stock

Historical chart

    12.06 
    9.56 
    7.06 
 Mar 5, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 3, 2015 4.82 4.84 4.49 4.56 771,682
Mar 2, 2015 5.10 5.25 4.78 4.87 638,169
Feb 27, 2015 5.50 5.50 5.32 5.32 270,092
Feb 26, 2015 6.02 6.02 5.41 5.57 591,355
Feb 25, 2015 6.06 6.23 5.99 6.20 237,220
Feb 24, 2015 6.08 6.10 5.96 6.05 148,561
Feb 23, 2015 6.10 6.10 5.98 6.06 219,981
Feb 20, 2015 6.33 6.33 6.01 6.11 216,501
Feb 19, 2015 6.10 6.39 6.10 6.32 126,167
Feb 18, 2015 6.04 6.27 6.00 6.15 197,877
Feb 17, 2015 5.93 6.08 5.81 6.04 193,702
Feb 13, 2015 5.70 5.97 5.64 5.92 224,530
Feb 12, 2015 5.60 5.70 5.49 5.66 160,689
Feb 11, 2015 5.55 5.69 5.51 5.54 163,657
Feb 10, 2015 5.60 5.64 5.48 5.56 153,680
Feb 9, 2015 5.45 5.70 5.44 5.52 255,237
Feb 6, 2015 5.35 5.56 5.26 5.46 179,257
Feb 5, 2015 5.13 5.35 5.10 5.33 254,248
Feb 4, 2015 5.36 5.39 5.02 5.09 317,140
Feb 3, 2015 5.26 5.49 5.15 5.43 365,664
Feb 2, 2015 5.27 5.32 5.02 5.19 474,992
Jan 30, 2015 5.51 5.67 5.28 5.28 217,389
Jan 29, 2015 5.37 5.60 5.37 5.59 161,169
Jan 28, 2015 5.41 5.47 5.28 5.36 346,226
Jan 27, 2015 5.42 5.61 5.35 5.39 245,093
Jan 26, 2015 5.42 5.57 5.40 5.54 161,778
Jan 23, 2015 5.40 5.65 5.20 5.51 444,189
Jan 22, 2015 5.33 5.88 5.16 5.87 346,817
Jan 21, 2015 5.24 5.46 5.15 5.27 425,277
Jan 20, 2015 5.34 5.42 5.02 5.24 328,560