SNMX

Senomyx, Inc. Common Stock Historical Stock Prices

$0.8101
*  
0.1308
13.9%
Get SNMX Alerts
*Delayed - data as of Dec. 7, 2016 13:14 ET  -  Find a broker to begin trading SNMX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SNMX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:14 0.93 0.94 0.8101 0.8101 620,467
12/06/2016 0.97 1 0.9206 0.9409 427,761
12/05/2016 0.93 1 0.9101 0.9498 362,988
12/02/2016 1.01 1.03 0.91 0.94 720,711
12/01/2016 1.07 1.07 1.01 1.02 314,507
11/30/2016 1.09 1.11 1.0416 1.08 321,606
11/29/2016 1.04 1.11 1 1.09 524,035
11/28/2016 1.08 1.1 1.02 1.04 284,875
11/25/2016 1.05 1.08 1.03 1.07 96,087
11/23/2016 1.09 1.09 1.01 1.04 415,625
11/22/2016 1.11 1.11 1.0695 1.09 344,278
11/21/2016 1.13 1.15 1.07 1.08 349,442
11/18/2016 1.2 1.21 1.095 1.12 509,972
11/17/2016 1.31 1.31 1.2 1.21 358,491
11/16/2016 1.32 1.33 1.28 1.32 250,520
11/15/2016 1.3 1.33 1.26 1.31 223,584
11/14/2016 1.33 1.34 1.25 1.28 608,063
11/11/2016 1.22 1.33 1.19 1.32 377,850
11/10/2016 1.35 1.39 1.197 1.23 925,093
11/09/2016 1.16 1.35 1.14 1.32 801,436
11/08/2016 1.18 1.2 1.15 1.19 385,276
11/07/2016 1.19 1.25 1.14 1.18 594,083
11/04/2016 1.01 1.2 1.01 1.16 864,208
11/03/2016 1.09 1.1012 0.9701 1.01 1,822,922
11/02/2016 1.19 1.19 1.07 1.1 1,178,571
11/01/2016 1.17 1.1701 1.05 1.17 1,853,050
10/31/2016 1.17 1.32 1.08 1.17 4,606,679
10/28/2016 1.55 1.55 1 1.08 6,751,569
10/27/2016 2.8 2.8 2.59 2.65 680,905
10/26/2016 2.73 2.8 2.72 2.73 221,222
10/25/2016 2.84 2.84 2.745 2.76 210,983
10/24/2016 2.85 2.92 2.66 2.81 562,918
10/21/2016 2.83 2.92 2.73 2.82 524,608
10/20/2016 2.72 3 2.65 2.85 853,945
10/19/2016 2.78 2.99 2.7 2.7 916,046
10/18/2016 2.83 2.85 2.65 2.72 421,313
10/17/2016 2.79 3.15 2.75 2.83 1,441,023
10/14/2016 2.94 2.94 2.71 2.73 312,271
10/13/2016 3.14 3.14 2.845 2.92 490,226
10/12/2016 2.82 3.22 2.76 3.14 496,419
10/11/2016 3.1 3.1899 2.76 2.8 671,749
10/10/2016 3.1 3.4 2.97 3.02 959,530
10/07/2016 3.8 3.87 2.96 2.99 1,409,381
10/06/2016 3.89 4 3.79 3.82 147,980
10/05/2016 3.89 4.08 3.88 3.92 157,272
10/04/2016 4.1 4.13 3.9 3.94 234,354
10/03/2016 4.16 4.17 4.01 4.11 107,181
09/30/2016 4.35 4.49 4.1 4.26 583,787
09/29/2016 4.09 4.09 3.825 3.95 295,179
09/28/2016 4.5 4.5 3.9 4.02 501,016
09/27/2016 4.49 4.58 4.4 4.53 89,074
09/26/2016 4.54 4.59 4.37 4.55 100,832
09/23/2016 4.58 4.66 4.5 4.54 101,439
09/22/2016 4.47 4.65 4.44 4.57 286,416
09/21/2016 4.5 4.5 4.308 4.47 139,496
09/20/2016 4.5 4.5 4.44 4.47 120,074
09/19/2016 4.38 4.48 4.35 4.46 142,949
09/16/2016 4.36 4.46 4.25 4.35 198,261
09/15/2016 4.23 4.39 4.1601 4.34 81,926
09/14/2016 4.45 4.5 4.11 4.24 305,235
09/13/2016 4.38 4.5 4.29 4.44 208,907
09/12/2016 4.19 4.52 4.18 4.51 179,132
09/09/2016 4.51 4.53 4.18 4.19 155,347
09/08/2016 4.53 4.59 4.36 4.54 315,117
09/07/2016 4.42 4.5 4.32 4.5 196,695
09/06/2016 4.3 4.5 4.3 4.39 216,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?