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 (%)
Apr 30, 2009 2.400 2.490 2.310 2.330 26,906 -0.08(-3.32%)
Apr 29, 2009 2.470 2.500 2.350 2.410 71,897 +0.03(+1.26%)
Apr 28, 2009 2.280 2.540 2.280 2.380 33,982 +0.02(+0.85%)
Apr 27, 2009 2.390 2.390 2.280 2.360 24,121 -0.17(-6.72%)
Apr 24, 2009 2.470 2.590 2.420 2.530 56,381 +0.03(+1.20%)
Apr 23, 2009 2.230 2.530 2.200 2.500 231,404 +0.31(+14.16%)
Apr 22, 2009 2.160 2.209 2.100 2.190 35,419 +0.07(+3.30%)
Apr 21, 2009 2.090 2.180 2.070 2.120 26,640 +0.04(+1.92%)
Apr 20, 2009 1.980 2.160 1.980 2.080 73,690 -0.01(-0.48%)
Apr 17, 2009 1.950 2.090 1.930 2.090 355,943 +0.18(+9.42%)
Apr 16, 2009 1.930 1.950 1.886 1.910 54,176 +0.02(+1.06%)
Apr 15, 2009 1.950 1.960 1.800 1.890 74,097 -0.02(-1.05%)
Apr 14, 2009 1.800 1.990 1.790 1.910 104,741 +0.14(+7.91%)
Apr 13, 2009 1.650 1.770 1.650 1.770 9,753 +0.01(+0.57%)
Apr 09, 2009 1.800 1.800 1.660 1.760 60,895 +0.03(+1.74%)
Apr 08, 2009 1.620 1.730 1.600 1.730 79,696 +0.10(+6.13%)
Apr 07, 2009 1.640 1.680 1.600 1.630 32,437 -0.04(-2.40%)
Apr 06, 2009 1.653 1.670 1.585 1.670 24,523 +0.02(+1.21%)
Apr 03, 2009 1.740 1.770 1.630 1.650 48,489 -0.14(-7.82%)
Apr 02, 2009 1.600 1.880 1.600 1.790 62,492 +0.14(+8.48%)
Apr 01, 2009 1.520 1.650 1.510 1.650 99,672 +0.06(+3.77%)
Mar 31, 2009 1.600 1.630 1.520 1.590 64,169 -0.01(-0.63%)
Mar 30, 2009 1.490 1.600 1.480 1.600 48,627 +0.00(+0.00%)
Mar 26, 2009 1.620 1.650 1.550 1.600 127,316 +0.04(+2.56%)
Mar 25, 2009 1.510 1.560 1.500 1.560 97,375 +0.04(+2.63%)
Mar 24, 2009 1.490 1.550 1.350 1.520 36,785 +0.02(+1.33%)
Mar 23, 2009 1.442 1.550 1.430 1.500 205,964 +0.07(+4.90%)
Mar 20, 2009 1.540 1.630 1.420 1.430 64,080 -0.06(-4.03%)
Mar 19, 2009 1.530 1.650 1.440 1.490 99,926 +0.03(+2.05%)
Mar 18, 2009 1.590 1.650 1.460 1.460 38,278 -0.03(-2.01%)
Mar 17, 2009 1.620 1.620 1.490 1.490 115,689 -0.05(-3.25%)
Mar 16, 2009 1.620 1.620 1.530 1.540 68,989 -0.03(-1.91%)
Mar 13, 2009 1.540 1.660 1.530 1.570 110,163 +0.08(+5.37%)
Mar 12, 2009 1.550 1.560 1.490 1.490 77,766 +0.00(+0.00%)
Mar 11, 2009 1.600 1.650 1.420 1.490 125,554 -0.09(-5.70%)
Mar 10, 2009 1.470 1.750 1.470 1.580 53,655 +0.12(+8.22%)
Mar 09, 2009 1.580 1.580 1.450 1.460 62,789 -0.08(-5.19%)
Mar 06, 2009 1.660 1.660 1.520 1.540 62,009 -0.12(-7.23%)
Mar 05, 2009 1.600 1.700 1.558 1.660 120,890 +0.00(+0.00%)
Mar 04, 2009 1.580 1.670 1.580 1.660 14,532 +0.07(+4.40%)
Mar 02, 2009 1.770 1.810 1.590 1.590 194,889 -0.25(-13.59%)
Feb 27, 2009 1.850 1.850 1.740 1.840 108,662 +0.03(+1.66%)
Feb 26, 2009 2.000 2.000 1.745 1.810 174,183 -0.19(-9.27%)
Feb 25, 2009 2.250 2.250 1.950 1.995 112,280 -0.21(-9.32%)
Feb 24, 2009 1.960 2.210 1.910 2.200 69,359 +0.20(+10.00%)
Feb 23, 2009 2.130 2.204 1.990 2.000 48,209 -0.13(-6.10%)
Feb 20, 2009 2.130 2.240 2.050 2.130 105,333 -0.11(-4.91%)
Feb 19, 2009 2.470 2.640 2.240 2.240 103,036 -0.27(-10.76%)
Feb 18, 2009 2.500 2.630 2.330 2.510 137,482 -0.15(-5.64%)
Feb 17, 2009 3.060 3.150 2.650 2.660 81,422 -0.55(-17.13%)
Feb 13, 2009 2.910 3.290 2.910 3.210 36,537 +0.20(+6.64%)
Feb 12, 2009 2.918 3.090 2.750 3.010 49,603 +0.03(+1.01%)
Feb 11, 2009 3.130 3.170 2.760 2.980 116,296 -0.19(-5.99%)
Feb 10, 2009 3.090 3.230 3.030 3.170 59,500 +0.05(+1.60%)
Feb 09, 2009 3.070 3.290 2.990 3.120 130,598 +0.11(+3.74%)
Feb 06, 2009 3.300 3.320 2.910 3.007 37,196 -0.23(-7.18%)
Feb 05, 2009 3.390 3.420 3.060 3.240 33,507 -0.12(-3.57%)
Feb 04, 2009 3.710 3.710 3.240 3.360 74,584 -0.41(-10.88%)
Feb 03, 2009 3.570 3.930 3.050 3.770 123,882 +0.13(+3.57%)
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.