Senomyx Inc. historical prices

   Watch this stock

Historical chart

    12.06 
    9.11 
    6.16 
 Aug 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 6.89 7.04 6.72 6.83 294,743
Aug 6, 2014 6.66 6.91 6.64 6.90 284,474
Aug 5, 2014 6.64 6.98 6.60 6.71 424,601
Aug 4, 2014 6.84 6.98 6.54 6.70 445,272
Aug 1, 2014 6.91 7.06 6.42 6.79 1,245,044
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