Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senomyx Inc (NQ: SNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 1.000 1.020 0.9850 0.9906 178,131 -0.00(-0.43%)
Mar 30, 2017 0.9900 1.006 0.9800 0.9949 92,708 -0.01(-0.51%)
Mar 29, 2017 0.9974 1.000 0.9800 1.000 94,677 +0.01(+0.52%)
Mar 28, 2017 0.9900 1.010 0.9800 0.9948 68,587 +0.02(+2.46%)
Mar 27, 2017 1.010 1.020 0.9700 0.9709 143,311 -0.03(-2.91%)
Mar 24, 2017 0.9929 1.010 0.9801 1.000 220,066 +0.01(+1.01%)
Mar 23, 2017 0.9976 1.030 0.9700 0.9900 92,745 -0.00(-0.20%)
Mar 22, 2017 0.9700 0.9999 0.9400 0.9920 169,325 +0.03(+2.89%)
Mar 21, 2017 0.9741 0.9800 0.9401 0.9641 198,159 -0.00(-0.09%)
Mar 20, 2017 0.9700 0.9899 0.9499 0.9650 119,720 -0.02(-2.00%)
Mar 17, 2017 0.9700 0.9900 0.9600 0.9847 92,393 +0.00(+0.38%)
Mar 16, 2017 1.010 1.010 0.9700 0.9810 147,392 -0.01(-0.91%)
Mar 15, 2017 1.030 1.035 0.9900 0.9900 298,485 -0.03(-2.94%)
Mar 14, 2017 1.040 1.070 1.020 1.020 133,891 -0.05(-4.67%)
Mar 13, 2017 1.070 1.150 1.050 1.070 258,679 +0.00(+0.00%)
Mar 10, 2017 1.100 1.121 1.070 1.070 179,138 -0.03(-2.73%)
Mar 09, 2017 1.080 1.140 1.080 1.100 163,691 +0.03(+2.80%)
Mar 08, 2017 1.080 1.130 1.060 1.070 101,830 -0.01(-0.93%)
Mar 07, 2017 1.050 1.131 1.040 1.080 154,017 +0.01(+0.93%)
Mar 06, 2017 1.140 1.160 1.010 1.070 347,920 -0.05(-4.46%)
Mar 03, 2017 1.120 1.270 1.080 1.120 1,222,868 +0.06(+5.66%)
Mar 02, 2017 1.080 1.100 1.030 1.060 206,523 -0.01(-0.93%)
Mar 01, 2017 1.100 1.150 1.070 1.070 237,682 -0.06(-5.31%)
Feb 28, 2017 1.120 1.180 1.070 1.130 302,914 -0.01(-0.88%)
Feb 27, 2017 0.9875 1.140 0.9615 1.140 277,130 +0.13(+12.87%)
Feb 24, 2017 1.020 1.040 1.000 1.010 216,865 -0.02(-1.94%)
Feb 23, 2017 1.060 1.110 1.020 1.030 215,953 -0.05(-4.63%)
Feb 22, 2017 1.100 1.110 1.060 1.080 96,950 -0.03(-2.70%)
Feb 21, 2017 1.160 1.160 1.040 1.110 343,185 -0.05(-4.31%)
Feb 17, 2017 1.160 1.160 1.160 0 -0.02(-1.69%)
Feb 16, 2017 1.190 1.210 1.151 1.180 122,537 -0.01(-0.84%)
Feb 15, 2017 1.160 1.210 1.120 1.190 185,282 +0.04(+3.48%)
Feb 14, 2017 1.180 1.190 1.140 1.150 214,688 -0.05(-3.77%)
Feb 13, 2017 1.180 1.260 1.160 1.195 227,852 +0.04(+3.02%)
Feb 10, 2017 1.216 1.230 1.150 1.160 271,654 -0.05(-4.13%)
Feb 09, 2017 1.200 1.280 1.200 1.210 237,636 -0.01(-0.82%)
Feb 08, 2017 1.370 1.370 1.200 1.220 340,421 -0.13(-9.63%)
Feb 07, 2017 1.430 1.530 1.270 1.350 803,146 -0.06(-4.26%)
Feb 06, 2017 1.230 1.460 1.230 1.410 1,590,667 +0.18(+14.63%)
Feb 03, 2017 1.170 1.250 1.170 1.230 177,766 +0.04(+3.36%)
Feb 02, 2017 1.170 1.190 1.130 1.190 117,271 +0.01(+0.85%)
Feb 01, 2017 1.200 1.200 1.140 1.180 71,566 +0.00(+0.00%)
Jan 31, 2017 1.130 1.180 1.110 1.180 100,962 +0.04(+3.51%)
Jan 30, 2017 1.100 1.200 1.100 1.140 165,124 -0.01(-0.87%)
Jan 27, 2017 1.100 1.150 1.085 1.150 133,328 +0.05(+4.55%)
Jan 26, 2017 1.110 1.120 1.080 1.100 130,096 -0.02(-1.79%)
Jan 25, 2017 1.100 1.160 1.090 1.120 155,641 +0.01(+0.90%)
Jan 24, 2017 1.050 1.120 1.006 1.110 147,500 +0.07(+6.73%)
Jan 23, 2017 1.070 1.100 1.010 1.040 220,976 -0.03(-2.80%)
Jan 20, 2017 1.050 1.090 1.050 1.070 240,921 +0.01(+0.94%)
Jan 19, 2017 1.140 1.140 1.040 1.060 214,169 -0.06(-5.15%)
Jan 18, 2017 1.150 1.200 1.090 1.117 224,808 -0.03(-2.83%)
Jan 17, 2017 1.210 1.210 1.150 1.150 311,112 -0.06(-4.96%)
Jan 13, 2017 1.210 1.210 1.210 0 +0.01(+0.83%)
Jan 12, 2017 1.180 1.320 1.040 1.200 811,003 +0.09(+8.11%)
Jan 11, 2017 1.160 1.160 1.100 1.110 215,369 -0.05(-4.31%)
Jan 10, 2017 1.130 1.180 1.130 1.160 248,731 +0.00(+0.00%)
Jan 09, 2017 1.150 1.170 1.110 1.160 205,948 +0.02(+2.20%)
Jan 06, 2017 1.160 1.160 1.060 1.135 194,000 -0.01(-1.30%)
Jan 05, 2017 1.190 1.280 1.070 1.150 558,226 -0.04(-3.36%)
Jan 04, 2017 0.9730 1.220 0.9712 1.190 1,229,740 +0.22(+22.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.