Senomyx Inc. historical prices

   Watch this stock

Historical chart

    12.06 
    9.70 
    7.34 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 6.04 6.26 5.85 6.22 339,919
Dec 18, 2014 5.77 6.15 5.68 6.05 403,617
Dec 17, 2014 5.22 5.65 5.21 5.64 296,619
Dec 16, 2014 5.27 5.47 5.15 5.19 390,702
Dec 15, 2014 5.41 5.48 5.26 5.28 380,858
Dec 12, 2014 5.26 5.45 5.24 5.35 332,472
Dec 11, 2014 5.39 5.57 5.27 5.34 426,444
Dec 10, 2014 5.62 5.70 5.31 5.36 357,190
Dec 9, 2014 5.22 5.70 5.22 5.66 265,155
Dec 8, 2014 5.38 5.65 5.30 5.30 330,833
Dec 5, 2014 5.41 5.62 5.34 5.47 317,990
Dec 4, 2014 5.42 5.49 5.29 5.33 195,631
Dec 3, 2014 5.32 5.57 5.31 5.44 303,787
Dec 2, 2014 5.48 5.53 5.28 5.34 378,821
Dec 1, 2014 5.80 5.81 5.44 5.50 573,219
Nov 28, 2014 5.52 6.04 5.41 5.82 717,246
Nov 26, 2014 5.27 5.49 5.21 5.45 345,767
Nov 25, 2014 5.34 5.41 5.23 5.29 317,063
Nov 24, 2014 5.34 5.54 5.31 5.35 383,194
Nov 21, 2014 5.52 5.52 5.30 5.33 474,110
Nov 20, 2014 5.38 5.45 5.26 5.39 396,012
Nov 19, 2014 5.31 5.42 5.09 5.40 548,797
Nov 18, 2014 5.17 5.38 5.14 5.34 457,311
Nov 17, 2014 5.44 5.48 5.11 5.16 679,481
Nov 14, 2014 5.59 5.65 5.47 5.47 312,152
Nov 13, 2014 5.88 5.98 5.50 5.61 416,526
Nov 12, 2014 5.88 5.90 5.65 5.84 368,966
Nov 11, 2014 5.98 6.01 5.89 5.91 371,205
Nov 10, 2014 5.80 6.10 5.55 6.01 1,093,142
Nov 7, 2014 6.21 6.45 5.73 5.81 1,209,936