SNMX

Senomyx, Inc. Common Stock Historical Stock Prices

$1.15
*  
0.06
4.96%
Get SNMX Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading SNMX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SNMX Pre-Market
 
 
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 17-OCT-2016 TO 17-JAN-2017

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.
16:00 1.21 1.21 1.15 1.15 311,112
01/17/2017 1.21 1.21 1.15 1.15 311,112
01/13/2017 1.15 1.265 1.15 1.21 529,438
01/12/2017 1.18 1.32 1.04 1.2 811,003
01/11/2017 1.16 1.16 1.09 1.11 215,369
01/10/2017 1.13 1.18 1.13 1.16 248,731
01/09/2017 1.15 1.17 1.11 1.16 205,948
01/06/2017 1.16 1.16 1.06 1.135 194,000
01/05/2017 1.19 1.28 1.07 1.15 558,226
01/04/2017 0.973 1.22 0.9712 1.19 1,229,740
01/03/2017 0.931 0.99 0.931 0.9701 265,421
12/30/2016 0.94 0.9899 0.9 0.96 518,280
12/29/2016 0.91 0.94 0.8813 0.9396 301,892
12/28/2016 0.9 0.925 0.84 0.903 558,347
12/27/2016 0.86 0.99 0.86 0.9109 888,773
12/23/2016 0.845 0.8797 0.835 0.87 464,699
12/22/2016 0.87 0.89 0.81 0.8508 646,034
12/21/2016 0.8663 0.89 0.8336 0.8699 231,380
12/20/2016 0.88 0.8999 0.83 0.8648 422,828
12/19/2016 0.9 0.9499 0.8601 0.887 353,260
12/16/2016 0.94 0.94 0.861 0.933 548,880
12/15/2016 0.8809 0.92 0.861 0.91 361,887
12/14/2016 0.8438 0.9 0.79 0.8809 569,760
12/13/2016 0.85 0.9 0.8164 0.845 796,815
12/12/2016 0.87 0.9 0.85 0.8501 481,363
12/09/2016 0.899 0.9424 0.8804 0.9 492,785
12/08/2016 0.82 0.92 0.82 0.8991 829,398
12/07/2016 0.93 0.94 0.78 0.849 1,443,604
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
*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?