SQNM

Sequenom, Inc. Historical Stock Prices

$3.73
*  
0.07
1.91%
Get SQNM Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.65  3.85  3.64  3.73 3,498,582
07/21/2014 3.65 3.85 3.64 3.73 3,498,582
07/18/2014 3.55 3.685 3.55 3.66 1,934,981
07/17/2014 3.64 3.73 3.55 3.56 1,525,399
07/16/2014 3.76 3.81 3.64 3.685 1,092,055
07/15/2014 3.9 3.91 3.7 3.73 1,525,763
07/14/2014 3.84 3.93 3.78 3.89 1,127,673
07/11/2014 3.79 3.84 3.73 3.8 1,159,911
07/10/2014 3.63 3.845 3.58 3.775 2,037,003
07/09/2014 3.71 3.8 3.7 3.73 1,628,737
07/08/2014 3.85 3.85 3.69 3.73 2,245,224
07/07/2014 4.08 4.1 3.84 3.84 2,445,670
07/03/2014 4.03 4.17 4 4.08 2,215,243
07/02/2014 3.9 3.98 3.86 3.97 1,926,167
07/01/2014 3.87 3.97 3.86 3.89 2,838,279
06/30/2014 3.97 3.98 3.83 3.87 2,479,474
06/27/2014 3.76 3.96 3.75 3.93 2,937,568
06/26/2014 3.83 3.9001 3.72 3.78 2,344,552
06/25/2014 3.61 3.89 3.61 3.81 2,608,358
06/24/2014 3.58 3.74 3.57 3.63 2,542,289
06/23/2014 3.77 3.77 3.57 3.6 3,463,581
06/20/2014 3.65 3.65 3.5199 3.59 1,703,552
06/19/2014 3.6 3.655 3.55 3.62 1,631,238
06/18/2014 3.65 3.67 3.5 3.61 2,430,233
06/17/2014 3.37 3.64 3.29 3.6 3,730,040
06/16/2014 3.2 3.47 3.2 3.34 6,361,039
06/13/2014 3.05 3.09 2.99 3.06 1,330,060
06/12/2014 3.08 3.1 3.01 3.05 786,338
06/11/2014 3.07 3.15 2.98 3.07 1,466,206
06/10/2014 3.09 3.1 3 3.07 759,724
06/09/2014 3.03 3.1 2.98 3.07 1,796,479
06/06/2014 2.94 3.03 2.92 2.97 975,356
06/05/2014 2.85 2.91 2.82 2.9 1,492,284
06/04/2014 2.91 2.92 2.85 2.88 1,044,054
06/03/2014 3.04 3.04 2.88 2.92 1,214,569
06/02/2014 3.15 3.17 2.91 3.04 2,206,661
05/30/2014 3.09 3.155 3.05 3.07 1,474,778
05/29/2014 3 3.1199 3 3.07 1,078,050
05/28/2014 3.02 3.06 2.98 3.03 1,187,422
05/27/2014 2.87 3.06 2.86 3.01 2,794,302
05/23/2014 2.82 2.84 2.79 2.83 676,868
05/22/2014 2.78 2.84 2.76 2.8 733,457
05/21/2014 2.83 2.84 2.73 2.79 736,142
05/20/2014 2.86 2.86 2.75 2.79 997,871
05/19/2014 2.81 2.88 2.78 2.88 1,091,751
05/16/2014 2.73 2.83 2.66 2.81 2,433,632
05/15/2014 2.67 2.76 2.65 2.74 1,024,853
05/14/2014 2.79 2.79 2.7 2.7 1,277,681
05/13/2014 2.76 2.82 2.75 2.78 1,308,673
05/12/2014 2.8 2.845 2.75 2.78 1,249,071
05/09/2014 2.65 2.78 2.61 2.77 930,576
05/08/2014 2.78 2.8573 2.655 2.67 1,599,345
05/07/2014 2.83 2.84 2.7 2.8 1,921,801
05/06/2014 2.86 2.92 2.81 2.81 1,567,371
05/05/2014 2.86 2.975 2.8 2.89 2,201,089
05/02/2014 2.85 3.08 2.773 2.9 5,513,165
05/01/2014 2.77 2.79 2.45 2.671 2,594,189
04/30/2014 2.72 2.85 2.62 2.73 1,941,425
04/29/2014 2.66 2.85 2.63 2.725 3,055,131
04/28/2014 2.61 2.72 2.56 2.65 1,768,979
04/25/2014 2.7 2.76 2.6 2.6 1,680,639
04/24/2014 2.82 2.86 2.72 2.74 1,853,476
04/23/2014 2.79 2.88 2.7 2.8 2,522,837
04/22/2014 2.65 2.79 2.65 2.78 2,202,227
04/21/2014 2.59 2.67 2.57 2.65 1,216,987
04/17/2014 2.58 2.665 2.51 2.59 1,909,207
04/16/2014 2.51 2.62 2.48 2.59 1,908,598
04/15/2014 2.51 2.53 2.4 2.5 1,555,748
04/14/2014 2.51 2.53 2.4 2.52 1,726,009
04/11/2014 2.47 2.51 2.42 2.46 1,382,347
04/10/2014 2.54 2.58 2.47 2.5 1,782,717
04/09/2014 2.52 2.57 2.5 2.56 1,215,924
04/08/2014 2.44 2.59 2.4 2.49 2,029,333
04/07/2014 2.39 2.46 2.36 2.44 1,513,285
04/04/2014 2.53 2.54 2.38 2.41 1,651,386
04/03/2014 2.53 2.57 2.44 2.5 1,221,552
04/02/2014 2.51 2.595 2.4973 2.54 1,711,058
04/01/2014 2.44 2.54 2.43 2.51 1,184,634
03/31/2014 2.38 2.45 2.345 2.45 2,585,021
03/28/2014 2.4 2.46 2.33 2.38 1,166,202
03/27/2014 2.4 2.43 2.25 2.41 1,645,704
03/26/2014 2.47 2.48 2.4 2.43 1,677,286
03/25/2014 2.5 2.52 2.41 2.45 998,196
03/24/2014 2.53 2.57 2.44 2.47 2,331,818
03/21/2014 2.48 2.54 2.46 2.54 2,393,470
03/20/2014 2.5 2.59 2.42 2.46 2,744,887
03/19/2014 2.32 2.52 2.32 2.48 4,440,452
03/18/2014 2.31 2.35 2.3 2.33 735,000
03/17/2014 2.3 2.36 2.28 2.31 835,793
03/14/2014 2.3 2.36 2.28 2.29 719,891
03/13/2014 2.35 2.36 2.3 2.32 783,616
03/12/2014 2.32 2.38 2.29 2.33 1,192,630
03/11/2014 2.37 2.4 2.32 2.32 1,088,562
03/10/2014 2.3 2.36 2.28 2.36 1,130,713
03/07/2014 2.3 2.3701 2.27 2.33 1,340,555
03/06/2014 2.36 2.37 2.29 2.33 1,204,222
03/05/2014 2.39 2.4 2.33 2.35 943,612
03/04/2014 2.41 2.42 2.32 2.39 2,432,305
03/03/2014 2.33 2.38 2.28 2.34 1,479,666
02/28/2014 2.34 2.44 2.28 2.37 4,270,290
02/27/2014 2.37 2.59 2.34 2.57 3,793,521
02/26/2014 2.43 2.48 2.32 2.32 2,443,063
02/25/2014 2.33 2.43 2.33 2.4 1,196,336
02/24/2014 2.35 2.43 2.32 2.36 1,565,742
02/21/2014 2.34 2.37 2.3 2.34 1,406,403
02/20/2014 2.28 2.37 2.28 2.32 1,586,557
02/19/2014 2.35 2.4 2.28 2.28 1,729,720
02/18/2014 2.4 2.46 2.35 2.37 1,570,512
02/14/2014 2.37 2.4 2.34 2.37 907,194
02/13/2014 2.22 2.44 2.2 2.39 2,111,156
02/12/2014 2.29 2.32 2.2 2.24 1,046,522
02/11/2014 2.33 2.37 2.265 2.29 1,500,468
02/10/2014 2.08 2.36 2.08 2.34 3,202,923
02/07/2014 2.06 2.1 2.015 2.06 3,049,720
02/06/2014 2.13 2.16 2.03 2.07 3,054,816
02/05/2014 2.16 2.18 2.085 2.13 1,489,898
02/04/2014 2.18 2.22 2.15 2.17 1,195,642
02/03/2014 2.25 2.3 2.125 2.18 2,192,804
01/31/2014 2.26 2.375 2.22 2.27 2,113,706
01/30/2014 2.28 2.3307 2.28 2.29 1,036,748
01/29/2014 2.27 2.32 2.26 2.26 1,028,570
01/28/2014 2.28 2.41 2.25 2.27 1,969,514
01/27/2014 2.41 2.42 2.22 2.3 2,398,888
01/24/2014 2.38 2.44 2.34 2.39 1,695,277
01/23/2014 2.46 2.46 2.381 2.41 2,428,068
01/22/2014 2.59 2.61 2.45 2.5 2,691,031
01/21/2014 2.63 2.63 2.57 2.6 1,601,453
01/17/2014 2.68 2.7 2.57 2.6 1,955,552
01/16/2014 2.76 2.8 2.66 2.72 2,173,681
01/15/2014 2.61 2.78 2.56 2.74 3,002,057
01/14/2014 2.54 2.64 2.53 2.58 1,874,510
01/13/2014 2.65 2.7 2.51 2.56 2,548,837
01/10/2014 2.62 2.66 2.505 2.6001 3,212,999
01/09/2014 2.7 2.76 2.58 2.64 7,851,887
01/08/2014 2.42 2.48 2.4 2.46 1,187,081
01/07/2014 2.36 2.44 2.35 2.43 986,576
01/06/2014 2.43 2.45 2.37 2.38 1,275,238
01/03/2014 2.35 2.45 2.31 2.43 1,366,234
01/02/2014 2.32 2.375 2.25 2.33 1,463,783
12/31/2013 2.28 2.34 2.24 2.34 2,078,044
12/30/2013 2.33 2.3701 2.25 2.27 2,539,943
12/27/2013 2.29 2.31 2.2 2.3 1,567,544
12/26/2013 2.26 2.34 2.26 2.29 1,084,232
12/24/2013 2.26 2.3 2.24 2.26 716,192
12/23/2013 2.21 2.28 2.17 2.27 2,121,449
12/20/2013 2.17 2.31 2.139 2.22 2,751,649
12/19/2013 2.12 2.18 2.12 2.15 1,235,116
12/18/2013 2.09 2.16 2.07 2.15 1,353,332
12/17/2013 2.11 2.18 2.08 2.09 1,596,975
12/16/2013 2.12 2.2 2.07 2.11 1,604,397
12/13/2013 2.07 2.15 2.04 2.13 1,301,274
12/12/2013 2.06 2.17 1.95 2.02 3,271,659
12/11/2013 2.33 2.33 2.083 2.115 4,142,365
12/10/2013 2.43 2.44 2.28 2.34 2,513,891
12/09/2013 2.51 2.54 2.43 2.44 1,313,301
12/06/2013 2.54 2.57 2.452 2.5 1,034,878
12/05/2013 2.56 2.57 2.48 2.48 729,505
12/04/2013 2.48 2.59 2.46 2.56 1,986,091
12/03/2013 2.53 2.59 2.45 2.45 1,382,794
12/02/2013 2.61 2.62 2.52 2.55 1,293,832
11/29/2013 2.64 2.69 2.605 2.63 789,398
11/27/2013 2.58 2.64 2.56 2.61 1,206,959
11/26/2013 2.62 2.66 2.58 2.6 1,791,411
11/25/2013 2.8 2.8 2.6 2.63 2,549,606
11/22/2013 2.78 2.86 2.69 2.765 2,678,344
11/21/2013 2.71 2.78 2.675 2.76 1,909,679
11/20/2013 2.68 2.79 2.66 2.71 2,698,035
11/19/2013 2.58 2.69 2.58 2.671 1,689,021
11/18/2013 2.55 2.68 2.51 2.59 3,101,389
11/15/2013 2.31 2.51 2.31 2.48 3,029,393
11/14/2013 2.3 2.34 2.27 2.32 1,845,233
11/13/2013 2.32 2.48 2.26 2.32 4,668,702
11/12/2013 2.11 2.355 2.08 2.29 4,486,216
11/11/2013 2.13 2.16 2.09 2.1 2,805,008
11/08/2013 2.11 2.19 2.04 2.11 8,441,761
11/07/2013 1.69 1.74 1.66 1.7 2,287,782
11/06/2013 1.85 1.85 1.65 1.66 4,557,238
11/05/2013 1.92 1.92 1.82 1.84 2,757,723
11/04/2013 1.92 1.94 1.88 1.92 2,959,060
11/01/2013 2.01 2.05 1.86 1.895 3,874,725
10/31/2013 2.47 2.47 1.7 1.92 15,129,090
10/30/2013 2.5 2.52 2.4 2.48 1,081,563
10/29/2013 2.5 2.57 2.46 2.48 1,396,100
10/28/2013 2.35 2.58 2.35 2.49 2,963,516
10/25/2013 2.34 2.38 2.3 2.34 1,803,781
10/24/2013 2.34 2.34 2.26 2.32 3,087,796
10/23/2013 2.32 2.36 2.28 2.3 2,164,762
10/22/2013 2.38 2.41 2.26 2.31 3,177,964
10/21/2013 2.46 2.53 2.34 2.37 4,110,050
10/18/2013 2.49 2.49 2.36 2.42 14,414,860
10/17/2013 2.6 2.62 2.42 2.45 7,955,546
10/16/2013 2.6 2.89 2.58 2.69 6,221,823
10/15/2013 2.61 2.67 2.571 2.58 937,586
10/14/2013 2.59 2.64 2.525 2.63 1,040,999
10/11/2013 2.54 2.63 2.54 2.6 1,153,512
10/10/2013 2.53 2.555 2.5 2.55 1,263,812
10/09/2013 2.5 2.57 2.45 2.51 1,686,774
10/08/2013 2.59 2.61 2.48 2.5 2,158,718
10/07/2013 2.58 2.62 2.55 2.59 1,864,179
10/04/2013 2.66 2.67 2.58 2.59 2,589,942
10/03/2013 2.7 2.75 2.64 2.66 1,867,066
10/02/2013 2.68 2.72 2.67 2.67 983,361
10/01/2013 2.68 2.71 2.65 2.69 1,397,166
09/30/2013 2.7 2.73 2.67 2.67 1,222,265
09/27/2013 2.76 2.84 2.69 2.69 1,817,164
09/26/2013 2.69 2.85 2.65 2.78 4,663,636
09/25/2013 2.68 2.72 2.65 2.665 1,870,897
09/24/2013 2.82 2.85 2.5815 2.69 4,778,249
09/23/2013 2.8 2.8199 2.73 2.761 2,992,098
09/20/2013 2.82 2.84 2.8 2.83 2,091,758
09/19/2013 2.87 2.93 2.815 2.82 1,580,590
09/18/2013 2.84 2.87 2.81 2.85 2,064,132
09/17/2013 2.85 2.9 2.81 2.85 1,610,142
09/16/2013 2.89 2.93 2.85 2.87 1,439,675
09/13/2013 2.93 2.94 2.87 2.87 1,474,181
09/12/2013 2.95 2.96 2.91 2.92 1,104,388
09/11/2013 3 3.04 2.94 2.95 2,545,102
09/10/2013 2.97 3.03 2.96 3 2,276,236
09/09/2013 2.96 3.02 2.95 2.97 2,077,534
09/06/2013 3.01 3.03 2.95 2.95 1,716,526
09/05/2013 2.96 3.05 2.96 3 2,042,316
09/04/2013 2.99 3 2.93 2.97 1,588,544
09/03/2013 2.95 2.98 2.92 2.98 1,843,947
08/30/2013 2.9 2.98 2.88 2.92 2,168,541
08/29/2013 2.93 2.99 2.89 2.91 3,422,445
08/28/2013 2.92 3 2.91 2.93 1,142,349
08/27/2013 3.06 3.07 2.92 2.92 1,896,788
08/26/2013 3.04 3.0805 3.035 3.07 1,808,564
08/23/2013 3.09 3.1 3 3.03 1,538,029
08/22/2013 2.97 3.11 2.97 3.07 3,543,746
08/21/2013 2.87 3 2.85 2.99 3,263,509
08/20/2013 2.9 2.91 2.75 2.89 3,286,925
08/19/2013 2.99 3 2.91 2.91 1,471,136
08/16/2013 2.95 3.02 2.9 2.98 3,240,864
08/15/2013 2.97 3.03 2.92 2.98 2,539,183
08/14/2013 3.02 3.022 2.95 2.96 2,694,275
08/13/2013 3.16 3.16 3.03 3.04 2,205,614
08/12/2013 3.18 3.24 3.03 3.13 4,431,427
08/09/2013 2.97 3.23 2.92 3.15 6,390,256
08/08/2013 2.98 3.01 2.91 2.96 2,344,763
08/07/2013 3.01 3.02 2.895 2.98 3,804,578
08/06/2013 2.97 3.03 2.87 2.99 4,509,083
08/05/2013 3.06 3.09 2.96 2.96 3,382,647
08/02/2013 2.95 2.99 2.86 2.97 4,845,348
08/01/2013 3.02 3.05 2.94 2.95 6,238,072
07/31/2013 3.01 3.08 2.96 3.01 5,773,983
07/30/2013 3.08 3.12 3.02 3.02 5,174,361
07/29/2013 3.22 3.22 3.0399 3.06 6,403,017
07/26/2013 3.31 3.32 3.2 3.22 5,534,343
07/25/2013 3.07 3.42 3 3.3 32,947,500
07/24/2013 4.53 4.74 4.52 4.69 5,145,636
07/23/2013 4.68 4.69 4.5 4.51 1,648,526
07/22/2013 4.57 4.7 4.55 4.67 1,000,828
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?