Senomyx Inc. historical prices

   Watch this stock

Historical chart

    9.89 
    8.01 
    6.14 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 5.86 5.89 5.69 5.78 167,785
Jul 16, 2015 5.65 5.98 5.64 5.83 300,377
Jul 15, 2015 5.53 5.65 5.49 5.62 114,870
Jul 14, 2015 5.39 5.52 5.36 5.50 225,146
Jul 13, 2015 5.03 5.50 5.03 5.36 165,132
Jul 10, 2015 4.89 5.03 4.87 4.97 155,241
Jul 9, 2015 4.86 4.97 4.83 4.86 177,254
Jul 8, 2015 4.99 4.99 4.77 4.80 154,407
Jul 7, 2015 4.95 5.02 4.72 4.99 163,565
Jul 6, 2015 4.91 5.13 4.86 4.96 203,170
Jul 2, 2015 5.15 5.28 4.99 4.99 152,104
Jul 1, 2015 5.41 5.54 5.13 5.20 209,716
Jun 30, 2015 4.97 5.38 4.94 5.36 289,175
Jun 29, 2015 5.42 5.48 4.91 4.96 248,013
Jun 26, 2015 5.44 5.55 5.36 5.42 266,911
Jun 25, 2015 5.38 5.44 5.27 5.40 286,126
Jun 24, 2015 5.50 5.60 5.35 5.36 141,204
Jun 23, 2015 5.50 5.55 5.48 5.51 109,863
Jun 22, 2015 5.50 5.58 5.46 5.50 118,670
Jun 19, 2015 5.45 5.53 5.42 5.49 305,415