Senomyx Inc. historical prices

   Watch this stock

Historical chart

    12.06 
    8.85 
    5.64 
 Jul 24, 2013 Jul 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 19, 2014 9.00 9.98 8.96 9.21 3,173,001
Jun 18, 2014 8.36 8.50 8.19 8.35 291,110
Jun 17, 2014 8.49 8.61 8.26 8.37 357,356
Jun 16, 2014 8.37 8.61 8.33 8.51 383,149
Jun 13, 2014 8.41 8.55 8.30 8.42 406,463
Jun 12, 2014 8.35 8.77 8.31 8.40 659,556
Jun 11, 2014 8.16 8.44 8.11 8.38 394,856
Jun 10, 2014 7.91 8.29 7.76 8.21 373,002