Senomyx Inc. historical prices

   Watch this stock

Historical chart

    9.89 
    8.01 
    6.14 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 7.47 7.50 6.44 6.85 1,095,701
Aug 27, 2015 6.97 7.45 6.88 7.39 550,226
Aug 26, 2015 6.60 6.82 6.30 6.81 562,646
Aug 25, 2015 6.71 6.71 6.40 6.44 287,558
Aug 24, 2015 6.41 6.80 6.10 6.41 512,058
Aug 21, 2015 6.40 7.03 6.39 6.90 474,006
Aug 20, 2015 6.52 6.80 6.47 6.52 215,527
Aug 19, 2015 6.97 7.10 6.55 6.59 400,539
Aug 18, 2015 7.28 7.39 6.97 7.11 343,370
Aug 17, 2015 7.04 7.45 6.98 7.39 347,534
Aug 14, 2015 6.95 7.12 6.80 6.99 305,339
Aug 13, 2015 7.44 7.55 6.97 7.02 383,879
Aug 12, 2015 7.44 7.61 7.27 7.46 509,608
Aug 11, 2015 7.16 7.46 6.95 7.44 537,054
Aug 10, 2015 7.23 7.70 7.08 7.11 664,012
Aug 7, 2015 7.14 7.42 7.02 7.08 435,524
Aug 6, 2015 7.30 7.37 6.75 7.20 463,726
Aug 5, 2015 7.18 7.80 7.10 7.26 974,910
Aug 4, 2015 6.83 7.17 6.80 7.09 613,937
Aug 3, 2015 6.27 7.20 5.78 6.97 1,041,670
Jul 31, 2015 5.47 6.37 5.43 6.21 720,538
Jul 30, 2015 4.80 5.80 4.77 5.72 655,678
Jul 29, 2015 4.89 5.02 4.62 4.64 339,868
Jul 28, 2015 5.21 5.27 4.87 4.89 244,763
Jul 27, 2015 5.28 5.28 5.10 5.18 90,107
Jul 24, 2015 5.33 5.51 5.23 5.30 210,223
Jul 23, 2015 5.66 5.67 5.33 5.36 150,336
Jul 22, 2015 5.31 5.74 5.29 5.63 165,517
Jul 21, 2015 5.46 5.47 5.29 5.31 113,148
Jul 20, 2015 5.80 5.80 5.40 5.43 184,117