Senomyx Inc. historical prices

   Watch this stock

Historical chart

    12.06 
    9.28 
    6.49 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 7.61 7.70 7.42 7.51 318,529
Oct 29, 2014 7.95 7.99 7.62 7.66 278,976
Oct 28, 2014 7.72 7.98 7.58 7.96 355,631
Oct 27, 2014 7.50 7.74 7.30 7.68 308,430
Oct 24, 2014 7.56 7.63 7.35 7.58 246,041
Oct 23, 2014 7.85 7.85 7.50 7.60 342,666
Oct 22, 2014 8.10 8.10 7.69 7.72 370,339
Oct 21, 2014 7.72 8.13 7.58 8.05 587,463
Oct 20, 2014 7.35 7.75 7.21 7.66 468,402
Oct 17, 2014 7.46 7.53 7.24 7.37 480,478
Oct 16, 2014 7.00 7.43 6.95 7.33 482,921
Oct 15, 2014 6.76 7.25 6.56 7.18 487,202
Oct 14, 2014 6.98 7.25 6.76 6.87 393,589
Oct 13, 2014 7.08 7.16 6.80 6.87 461,047
Oct 10, 2014 7.00 7.26 6.82 7.04 531,635
Oct 9, 2014 7.67 7.87 6.90 7.00 1,144,079
Oct 8, 2014 7.56 7.76 7.25 7.70 507,620
Oct 7, 2014 7.55 7.71 7.44 7.61 419,583
Oct 6, 2014 8.26 8.36 7.60 7.62 689,702
Oct 3, 2014 8.59 8.62 8.14 8.21 396,262
Oct 2, 2014 7.72 8.62 7.70 8.49 622,531
Oct 1, 2014 8.16 8.36 7.66 7.69 783,896
Sep 30, 2014 8.84 8.92 8.19 8.20 435,438
Sep 29, 2014 9.07 9.34 8.70 8.83 383,134
Sep 26, 2014 9.09 9.38 8.95 9.24 377,036
Sep 25, 2014 9.25 9.27 8.82 9.01 371,804
Sep 24, 2014 8.50 9.37 8.50 9.27 632,083
Sep 23, 2014 8.06 8.51 8.06 8.48 383,567
Sep 22, 2014 8.34 8.34 8.02 8.10 304,846
Sep 19, 2014 8.89 8.96 8.32 8.40 478,062