Senomyx Inc. historical prices

   Watch this stock

Historical chart

    12.06 
    9.05 
    6.03 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 6.91 7.06 6.42 6.79 1,242,622
Jul 31, 2014 7.15 7.85 6.86 7.06 690,459
Jul 30, 2014 7.36 7.47 7.23 7.30 461,554
Jul 29, 2014 7.23 7.45 7.14 7.38 225,157
Jul 28, 2014 7.32 7.39 7.05 7.22 501,800
Jul 25, 2014 7.45 7.48 7.20 7.31 482,765
Jul 24, 2014 7.64 7.69 7.48 7.49 363,848
Jul 23, 2014 7.83 7.83 7.55 7.59 242,336
Jul 22, 2014 7.91 8.01 7.69 7.77 432,707
Jul 21, 2014 7.82 7.91 7.70 7.86 360,125
Jul 18, 2014 7.42 7.92 7.29 7.87 487,650
Jul 17, 2014 7.79 7.94 7.41 7.44 593,690
Jul 16, 2014 7.94 8.08 7.79 7.83 339,347
Jul 15, 2014 8.14 8.22 7.88 7.90 380,581
Jul 14, 2014 8.13 8.18 7.93 8.12 277,855
Jul 11, 2014 7.97 8.16 7.97 8.04 230,831
Jul 10, 2014 7.78 8.18 7.72 8.00 527,084
Jul 9, 2014 7.85 8.17 7.79 8.07 519,756
Jul 8, 2014 8.03 8.04 7.66 7.79 780,957
Jul 7, 2014 8.52 8.75 7.93 8.04 961,476
Jul 3, 2014 8.40 8.61 8.31 8.58 338,327
Jul 2, 2014 8.57 8.65 8.32 8.38 533,950
Jul 1, 2014 8.65 8.81 8.32 8.53 743,162
Jun 30, 2014 8.48 8.83 8.37 8.65 761,138
Jun 27, 2014 8.80 8.99 8.15 8.50 6,328,797
Jun 26, 2014 8.74 9.05 8.61 8.90 490,048
Jun 25, 2014 8.73 9.04 8.63 8.77 526,658
Jun 24, 2014 9.30 9.30 8.53 8.80 1,318,230
Jun 23, 2014 9.51 9.65 8.92 9.27 976,364
Jun 20, 2014 9.25 9.57 9.05 9.43 1,027,973