SQNM

Sequenom, Inc. Common Stock Historical Stock Prices

$1.05
*  
unch
unch
Get SQNM Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading SQNM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 20-MAY-2015 TO 20-MAY-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.
16:00 1.04 1.06 1.02 1.05 383,368
05/20/2016 1.07 1.08 1.03 1.05 525,165
05/19/2016 1.06 1.08 1.03 1.06 480,350
05/18/2016 1.02 1.07 1 1.06 1,268,834
05/17/2016 1.04 1.09 1.0299 1.03 673,012
05/16/2016 1.06 1.065 1 1.04 699,748
05/13/2016 1.02 1.09 1.02 1.06 803,515
05/12/2016 1.11 1.11 1 1.01 1,153,093
05/11/2016 1.1 1.13 1.1 1.1 410,922
05/10/2016 1.17 1.17 1.09 1.11 736,022
05/09/2016 1.13 1.17 1.08 1.14 1,068,258
05/06/2016 1.15 1.16 1.09 1.09 1,109,297
05/05/2016 1.12 1.23 1.1 1.12 1,757,040
05/04/2016 1.32 1.43 1.27 1.35 1,043,549
05/03/2016 1.26 1.3042 1.23 1.25 334,965
05/02/2016 1.29 1.3 1.245 1.28 634,490
04/29/2016 1.35 1.35 1.28 1.28 631,906
04/28/2016 1.35 1.36 1.32 1.34 300,268
04/27/2016 1.3 1.37 1.3 1.35 488,238
04/26/2016 1.37 1.39 1.3401 1.37 504,561
04/25/2016 1.39 1.4 1.36 1.38 458,338
04/22/2016 1.41 1.42 1.37 1.39 448,606
04/21/2016 1.43 1.44 1.37 1.4 448,295
04/20/2016 1.4 1.42 1.39 1.39 260,273
04/19/2016 1.45 1.45 1.37 1.4 642,599
04/18/2016 1.41 1.45 1.41 1.45 380,869
04/15/2016 1.45 1.46 1.43 1.44 366,428
04/14/2016 1.47 1.48 1.41 1.45 333,512
04/13/2016 1.44 1.5 1.43 1.45 661,212
04/12/2016 1.44 1.5 1.44 1.45 610,950
04/11/2016 1.44 1.48 1.42 1.47 137,449
04/08/2016 1.46 1.47 1.41 1.45 464,342
04/07/2016 1.45 1.48 1.43 1.44 257,520
04/06/2016 1.44 1.46 1.42 1.45 271,820
04/05/2016 1.42 1.46 1.41 1.43 505,326
04/04/2016 1.44 1.47 1.41 1.44 401,237
04/01/2016 1.41 1.46 1.41 1.43 399,963
03/31/2016 1.4 1.47 1.4 1.41 796,367
03/30/2016 1.43 1.45 1.37 1.4 398,087
03/29/2016 1.4 1.42 1.33 1.42 482,771
03/28/2016 1.45 1.5 1.4 1.4 633,226
03/24/2016 1.45 1.58 1.42 1.47 882,838
03/23/2016 1.6 1.62 1.47 1.47 876,739
03/22/2016 1.48 1.54 1.47 1.51 284,381
03/21/2016 1.48 1.54 1.47 1.49 351,408
03/18/2016 1.49 1.54 1.44 1.47 2,581,575
03/17/2016 1.44 1.51 1.42 1.45 504,379
03/16/2016 1.5 1.5 1.42 1.44 425,198
03/15/2016 1.55 1.59 1.48 1.49 377,319
03/14/2016 1.55 1.61 1.51 1.57 355,367
03/11/2016 1.54 1.55 1.48 1.55 329,202
03/10/2016 1.59 1.605 1.49 1.52 482,353
03/09/2016 1.56 1.6601 1.52 1.59 741,388
03/08/2016 1.65 1.66 1.53 1.54 1,241,198
03/07/2016 1.54 1.67 1.53 1.67 812,125
03/04/2016 1.47 1.57 1.47 1.57 776,633
03/03/2016 1.52 1.57 1.38 1.47 1,063,477
03/02/2016 1.47 1.51 1.44 1.45 495,261
03/01/2016 1.47 1.48 1.42 1.48 380,313
02/29/2016 1.39 1.52 1.39 1.47 627,490
02/26/2016 1.46 1.5 1.4 1.43 352,212
02/25/2016 1.43 1.48 1.395 1.45 250,369
02/24/2016 1.43 1.45 1.365 1.43 408,622
02/23/2016 1.52 1.58 1.42 1.43 489,080
02/22/2016 1.52 1.58 1.5 1.54 509,243
02/19/2016 1.54 1.56 1.43 1.49 631,944
02/18/2016 1.61 1.63 1.51 1.54 895,280
02/17/2016 1.64 1.7 1.6 1.62 716,524
02/16/2016 1.71 1.7132 1.62 1.64 740,784
02/12/2016 1.67 1.74 1.66 1.67 1,276,729
02/11/2016 1.62 1.71 1.62 1.67 1,284,328
02/10/2016 1.57 1.7 1.57 1.66 2,188,772
02/09/2016 1.5 1.56 1.5 1.55 756,928
02/08/2016 1.58 1.59 1.51 1.53 1,449,830
02/05/2016 1.64 1.71 1.6 1.61 1,025,707
02/04/2016 1.56 1.75 1.56 1.66 911,296
02/03/2016 1.55 1.62 1.5 1.57 914,025
02/02/2016 1.55 1.58 1.53 1.54 588,080
02/01/2016 1.56 1.62 1.5399 1.56 728,793
01/29/2016 1.46 1.62 1.46 1.61 1,657,010
01/28/2016 1.6 1.6 1.455 1.49 1,005,135
01/27/2016 1.59 1.6 1.53 1.54 1,059,740
01/26/2016 1.6 1.62 1.52 1.59 1,222,554
01/25/2016 1.54 1.62 1.53 1.56 528,057
01/22/2016 1.44 1.54 1.4 1.54 748,582
01/21/2016 1.36 1.55 1.26 1.43 1,507,905
01/20/2016 1.15 1.43 1.11 1.38 1,515,645
01/19/2016 1.22 1.36 1.16 1.19 811,202
01/15/2016 1.23 1.27 1.16 1.22 770,049
01/14/2016 1.23 1.33 1.15 1.27 1,255,321
01/13/2016 1.31 1.39 1.22 1.22 747,077
01/12/2016 1.42 1.51 1.3 1.31 733,247
01/11/2016 1.4 1.425 1.34 1.41 1,689,937
01/08/2016 1.41 1.468 1.34 1.34 925,111
01/07/2016 1.4 1.45 1.36 1.41 828,882
01/06/2016 1.5 1.53 1.42 1.44 534,028
01/05/2016 1.59 1.62 1.51 1.51 633,192
01/04/2016 1.6 1.66 1.56 1.6 1,072,091
12/31/2015 1.57 1.66 1.57 1.64 1,016,182
12/30/2015 1.59 1.615 1.54 1.6 861,630
12/29/2015 1.64 1.69 1.535 1.64 1,030,041
12/28/2015 1.6 1.66 1.595 1.64 675,924
12/24/2015 1.59 1.64 1.59 1.6 150,467
12/23/2015 1.6 1.66 1.58 1.63 364,566
12/22/2015 1.65 1.7 1.58 1.6 1,205,839
12/21/2015 1.51 1.74 1.51 1.65 1,692,432
12/18/2015 1.41 1.55 1.4 1.47 3,625,771
12/17/2015 1.43 1.5 1.39 1.4 696,922
12/16/2015 1.45 1.48 1.4 1.42 585,583
12/15/2015 1.36 1.55 1.34 1.45 1,439,615
12/14/2015 1.3 1.38 1.22 1.36 1,580,233
12/11/2015 1.34 1.4 1.26 1.26 749,692
12/10/2015 1.33 1.39 1.33 1.36 982,649
12/09/2015 1.32 1.43 1.25 1.33 1,629,923
12/08/2015 1.16 1.34 1.12 1.3 1,845,821
12/07/2015 1.29 1.32 1.1 1.16 2,781,717
12/04/2015 1.52 1.58 1.34 1.35 2,096,523
12/03/2015 1.61 1.66 1.49 1.53 1,337,610
12/02/2015 1.78 1.8 1.61 1.62 1,097,607
12/01/2015 1.78 1.8 1.7 1.79 443,911
11/30/2015 1.77 1.805 1.77 1.78 452,827
11/27/2015 1.76 1.8099 1.75 1.78 168,166
11/25/2015 1.68 1.79 1.68 1.77 611,808
11/24/2015 1.63 1.71 1.63 1.7 446,653
11/23/2015 1.66 1.71 1.64 1.65 545,039
11/20/2015 1.67 1.69 1.64 1.68 584,977
11/19/2015 1.65 1.68 1.621 1.645 518,834
11/18/2015 1.62 1.68 1.62 1.66 636,162
11/17/2015 1.68 1.7 1.63 1.64 536,893
11/16/2015 1.69 1.73 1.66 1.67 487,556
11/13/2015 1.61 1.74 1.61 1.67 397,296
11/12/2015 1.61 1.75 1.59 1.64 765,452
11/11/2015 1.75 1.75 1.61 1.61 1,127,699
11/10/2015 1.79 1.82 1.73 1.76 671,534
11/09/2015 1.74 1.8 1.69 1.78 837,047
11/06/2015 1.69 1.75 1.62 1.74 2,144,268
11/05/2015 1.72 1.77 1.58 1.68 1,915,730
11/04/2015 1.75 1.82 1.73 1.74 1,183,349
11/03/2015 1.75 1.81 1.73 1.74 839,025
11/02/2015 1.75 1.8 1.74 1.76 718,626
10/30/2015 1.75 1.8 1.68 1.75 805,601
10/29/2015 1.79 1.82 1.72 1.75 743,943
10/28/2015 1.76 1.82 1.73 1.79 1,118,585
10/27/2015 1.85 1.88 1.77 1.77 1,033,486
10/26/2015 1.85 1.92 1.8 1.88 462,997
10/23/2015 1.86 1.9 1.82 1.85 922,484
10/22/2015 1.89 1.98 1.81 1.83 1,253,655
10/21/2015 2 2 1.9 1.9 737,669
10/20/2015 2.03 2.04 1.95 1.97 532,857
10/19/2015 2.05 2.08 1.97 2.02 957,971
10/16/2015 2.06 2.1 1.99 2.06 879,587
10/15/2015 1.87 2.05 1.87 2.04 1,856,393
10/14/2015 1.87 1.96 1.83 1.85 702,310
10/13/2015 1.98 2.01 1.86 1.86 770,981
10/12/2015 2.1 2.13 2 2.02 392,086
10/09/2015 2.14 2.17 2.08 2.11 1,394,933
10/08/2015 2 2.12 1.955 2.1 1,235,721
10/07/2015 1.92 2.05 1.89 2.03 984,004
10/06/2015 1.91 1.945 1.78 1.93 2,258,669
10/05/2015 2.13 2.24 1.89 1.94 1,255,075
10/02/2015 2.07 2.46 1.99 2.13 3,918,043
10/01/2015 1.73 2.09 1.7 2.08 4,596,577
09/30/2015 1.67 1.75 1.65 1.75 2,334,986
09/29/2015 1.76 1.85 1.53 1.67 3,018,317
09/28/2015 1.92 1.95 1.84 1.92 1,012,824
09/25/2015 1.95 2.025 1.86 1.93 2,673,503
09/24/2015 2.07 2.12 2.02 2.08 671,035
09/23/2015 2.16 2.16 2.0399 2.08 683,621
09/22/2015 2 2.13 1.98 2.12 1,089,947
09/21/2015 2.35 2.4 1.97 1.98 3,000,959
09/18/2015 2.4 2.53 2.35 2.38 1,215,342
09/17/2015 2.32 2.5 2.28 2.44 3,669,542
09/16/2015 2.11 2.18 2.02 2.07 1,263,946
09/15/2015 2.05 2.11 2.02 2.1 491,412
09/14/2015 2.13 2.14 2.05 2.06 881,401
09/11/2015 2.17 2.2 2.065 2.13 468,428
09/10/2015 2.08 2.195 2.08 2.16 684,205
09/09/2015 2.11 2.17 2.08 2.09 650,795
09/08/2015 1.99 2.1 1.98 2.1 1,191,870
09/04/2015 1.98 2.02 1.95 1.97 593,329
09/03/2015 2.04 2.08 1.98 2 574,863
09/02/2015 2.07 2.0799 2 2.04 844,428
09/01/2015 2.1 2.16 2.04 2.05 1,286,593
08/31/2015 2.21 2.24 2.065 2.15 1,437,181
08/28/2015 2.11 2.27 2.11 2.23 804,924
08/27/2015 2.1 2.14 2.02 2.14 936,813
08/26/2015 2.05 2.108 1.96 2.09 1,354,027
08/25/2015 2.13 2.13 2 2.01 1,113,810
08/24/2015 1.89 2.15 1.82 2.05 2,044,205
08/21/2015 2.05 2.16 1.9683 2.02 1,738,196
08/20/2015 2.16 2.2 2.09 2.09 1,220,644
08/19/2015 2.19 2.24 2.16 2.17 767,422
08/18/2015 2.26 2.31 2.19 2.2 658,715
08/17/2015 2.25 2.32 2.25 2.29 548,950
08/14/2015 2.31 2.34 2.18 2.275 798,014
08/13/2015 2.36 2.39 2.29 2.32 1,204,836
08/12/2015 2.17 2.36 2.17 2.35 1,371,002
08/11/2015 2.3 2.3336 2.19 2.2 944,304
08/10/2015 2.28 2.36 2.28 2.33 1,760,773
08/07/2015 2.32 2.35 2.16 2.28 2,153,572
08/06/2015 2.1 2.37 2.03 2.35 4,554,509
08/05/2015 2.7 2.83 2.61 2.82 1,673,505
08/04/2015 2.74 2.751 2.67 2.7 742,437
08/03/2015 2.84 2.84 2.61 2.7 1,080,175
07/31/2015 2.81 2.83 2.78 2.82 810,610
07/30/2015 2.84 2.86 2.76 2.8 713,980
07/29/2015 2.95 2.99 2.835 2.84 1,437,193
07/28/2015 2.88 3.03 2.82 2.96 1,829,508
07/27/2015 2.92 2.93 2.82 2.88 788,359
07/24/2015 3.06 3.1 2.93 2.93 1,702,456
07/23/2015 2.99 3.21 2.93 3.1 2,752,906
07/22/2015 3.07 3.1 2.965 2.98 1,742,173
07/21/2015 3.05 3.17 2.965 3.12 1,130,142
07/20/2015 3.21 3.21 3.05 3.06 594,829
07/17/2015 3.2 3.235 3.14 3.195 474,579
07/16/2015 3.18 3.24 3.11 3.21 976,015
07/15/2015 3.15 3.25 3.1 3.13 1,076,291
07/14/2015 3.17 3.31 3.12 3.13 1,241,194
07/13/2015 2.96 3.225 2.96 3.18 2,180,187
07/10/2015 2.84 2.97 2.84 2.95 799,697
07/09/2015 2.85 2.96 2.78 2.84 1,055,088
07/08/2015 2.91 2.92 2.78 2.82 2,272,205
07/07/2015 3.01 3.07 2.86 2.93 1,470,038
07/06/2015 2.91 3 2.91 2.98 761,552
07/02/2015 3.02 3.02 2.92 2.95 754,060
07/01/2015 3.06 3.12 2.97 2.995 1,087,605
06/30/2015 3 3.08 2.97 3.04 972,126
06/29/2015 3.08 3.12 2.95 2.97 1,258,143
06/26/2015 3.11 3.14 3.07 3.09 1,147,325
06/25/2015 3.12 3.14 3.07 3.09 918,069
06/24/2015 3.2 3.2179 3.06 3.12 1,242,192
06/23/2015 3.22 3.2601 3.2 3.22 896,709
06/22/2015 3.26 3.29 3.19 3.24 1,074,673
06/19/2015 3.26 3.29 3.185 3.24 1,381,345
06/18/2015 3.21 3.29 3.19 3.22 1,240,885
06/17/2015 3.25 3.3 3.2 3.2 995,353
06/16/2015 3.25 3.305 3.24 3.25 834,052
06/15/2015 3.29 3.34 3.16 3.26 1,517,133
06/12/2015 3.32 3.39 3.2 3.32 3,310,242
06/11/2015 3.37 3.4 3.3 3.32 715,882
06/10/2015 3.3 3.415 3.3 3.34 1,780,757
06/09/2015 3.35 3.46 3.295 3.31 1,698,136
06/08/2015 3.38 3.47 3.35 3.35 787,926
06/05/2015 3.3 3.445 3.27 3.4 2,338,318
06/04/2015 3.36 3.38 3.25 3.33 3,638,382
06/03/2015 3.36 3.435 3.35 3.36 930,477
06/02/2015 3.31 3.43 3.3 3.37 868,684
06/01/2015 3.35 3.39 3.25 3.36 1,150,372
05/29/2015 3.47 3.5 3.33 3.35 2,497,236
05/28/2015 3.46 3.48 3.411 3.47 697,322
05/27/2015 3.48 3.5 3.405 3.48 950,271
05/26/2015 3.53 3.58 3.46 3.47 912,926
05/22/2015 3.46 3.5956 3.43 3.555 1,527,478
05/21/2015 3.64 3.67 3.5 3.51 1,977,641
05/20/2015 3.66 3.67 3.56 3.625 839,892
*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?