Senomyx Inc. historical prices

   Watch this stock

Historical chart

    12.06 
    9.17 
    6.27 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 8.89 8.96 8.32 8.40 478,062
Sep 18, 2014 8.67 8.91 8.61 8.81 309,590
Sep 17, 2014 8.95 9.00 8.51 8.60 410,074
Sep 16, 2014 8.86 9.01 8.52 8.86 516,589
Sep 15, 2014 9.85 9.85 8.81 8.89 523,051
Sep 12, 2014 9.67 10.11 9.65 9.89 985,207
Sep 11, 2014 8.97 9.76 8.85 9.67 1,092,598
Sep 10, 2014 8.10 9.20 8.05 9.04 1,282,178
Sep 9, 2014 8.13 8.29 7.92 8.10 295,409
Sep 8, 2014 7.83 8.23 7.78 8.19 219,437
Sep 5, 2014 7.74 7.85 7.55 7.83 160,981
Sep 4, 2014 8.04 8.10 7.74 7.78 169,265
Sep 3, 2014 8.22 8.22 7.92 8.03 182,846
Sep 2, 2014 7.94 8.23 7.94 8.15 373,766
Aug 29, 2014 7.90 8.14 7.83 8.13 202,854
Aug 28, 2014 7.90 8.11 7.86 7.88 186,797
Aug 27, 2014 7.86 8.10 7.77 7.99 160,946
Aug 26, 2014 7.47 7.93 7.40 7.87 288,906
Aug 25, 2014 7.66 7.80 7.47 7.47 173,082
Aug 22, 2014 7.69 7.82 7.52 7.62 144,643
Aug 21, 2014 7.78 7.81 7.39 7.71 265,719
Aug 20, 2014 7.80 8.01 7.71 7.77 235,994
Aug 19, 2014 7.83 7.96 7.73 7.84 243,205
Aug 18, 2014 7.86 7.99 7.64 7.82 357,042
Aug 15, 2014 7.65 7.85 7.46 7.76 386,477
Aug 14, 2014 7.38 7.56 7.28 7.56 234,801
Aug 13, 2014 7.26 7.44 7.24 7.39 207,896
Aug 12, 2014 7.48 7.50 7.18 7.25 312,970
Aug 11, 2014 7.04 7.61 6.93 7.51 566,122
Aug 8, 2014 6.89 6.99 6.77 6.95 193,596