Senomyx Inc. historical prices

   Watch this stock

Historical chart

    12.06 
    9.46 
    6.86 
 Apr 2, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 4.49 4.55 4.42 4.49 165,104
Mar 27, 2015 4.58 4.68 4.42 4.48 189,786
Mar 26, 2015 4.48 4.61 4.45 4.58 201,917
Mar 25, 2015 4.77 4.80 4.45 4.50 251,635
Mar 24, 2015 4.95 4.95 4.73 4.76 131,839
Mar 23, 2015 4.80 5.01 4.80 4.97 226,002
Mar 20, 2015 4.89 4.96 4.73 4.80 317,229
Mar 19, 2015 4.51 4.90 4.51 4.85 312,204
Mar 18, 2015 4.44 4.53 4.36 4.50 256,863
Mar 17, 2015 4.53 4.59 4.41 4.44 257,923
Mar 16, 2015 4.51 4.65 4.50 4.53 337,480
Mar 13, 2015 4.41 4.52 4.37 4.41 128,785
Mar 12, 2015 4.50 4.62 4.38 4.41 262,524
Mar 11, 2015 4.25 4.55 4.20 4.43 281,010
Mar 10, 2015 4.24 4.39 4.16 4.26 239,883
Mar 9, 2015 4.39 4.39 4.16 4.33 312,271
Mar 6, 2015 4.33 4.42 4.24 4.39 266,171
Mar 5, 2015 4.31 4.49 4.23 4.34 250,147
Mar 4, 2015 4.54 4.55 4.20 4.29 573,802
Mar 3, 2015 4.82 4.84 4.49 4.56 771,682
Mar 2, 2015 5.10 5.25 4.78 4.87 638,169
Feb 27, 2015 5.50 5.50 5.32 5.32 270,092
Feb 26, 2015 6.02 6.02 5.41 5.57 591,355
Feb 25, 2015 6.06 6.23 5.99 6.20 237,220
Feb 24, 2015 6.08 6.10 5.96 6.05 148,561
Feb 23, 2015 6.10 6.10 5.98 6.06 219,981
Feb 20, 2015 6.33 6.33 6.01 6.11 216,501
Feb 19, 2015 6.10 6.39 6.10 6.32 126,167
Feb 18, 2015 6.04 6.27 6.00 6.15 197,877
Feb 17, 2015 5.93 6.08 5.81 6.04 193,702