Senomyx Inc. historical prices

   Watch this stock

Historical chart

    9.89 
    8.01 
    6.14 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 5.42 5.53 5.32 5.50 185,069
May 22, 2015 5.38 5.50 5.27 5.45 204,904
May 21, 2015 5.34 5.44 5.29 5.38 131,668
May 20, 2015 5.48 5.49 5.32 5.35 122,240
May 19, 2015 5.40 5.55 5.36 5.47 262,691
May 18, 2015 5.17 5.39 5.13 5.35 274,775
May 15, 2015 5.12 5.29 5.03 5.16 197,494
May 14, 2015 5.04 5.22 5.00 5.11 345,331
May 13, 2015 4.98 5.18 4.93 4.99 185,760
May 12, 2015 5.02 5.03 4.88 4.96 265,742
May 11, 2015 5.13 5.15 4.91 5.03 348,509
May 8, 2015 5.29 5.29 5.09 5.15 313,925
May 7, 2015 5.30 5.41 5.17 5.22 333,244
May 6, 2015 5.44 5.58 5.28 5.34 233,178
May 5, 2015 5.53 5.57 5.35 5.45 422,561
May 4, 2015 5.64 5.72 5.48 5.53 457,897
May 1, 2015 5.88 5.88 5.40 5.61 380,909
Apr 30, 2015 5.17 5.87 5.14 5.79 833,276
Apr 29, 2015 5.49 5.65 5.41 5.48 250,177
Apr 28, 2015 5.55 5.64 5.44 5.53 226,009
Apr 27, 2015 5.52 5.66 5.44 5.52 361,221
Apr 24, 2015 5.53 5.65 5.38 5.50 261,521
Apr 23, 2015 5.30 5.58 5.24 5.52 256,645
Apr 22, 2015 5.37 5.49 5.16 5.33 231,767
Apr 21, 2015 5.58 5.58 5.26 5.37 298,092
Apr 20, 2015 5.71 5.76 5.40 5.52 352,368
Apr 17, 2015 5.83 5.97 5.54 5.69 619,828
Apr 16, 2015 5.46 5.96 5.34 5.89 489,692
Apr 15, 2015 5.33 5.49 5.30 5.49 270,924
Apr 14, 2015 5.04 5.34 5.04 5.29 379,884