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, 2014 8.520 8.565 7.980 8.190 568,151 -0.35(-4.10%)
Apr 29, 2014 8.570 8.690 8.350 8.540 286,668 +0.06(+0.71%)
Apr 28, 2014 8.680 8.980 8.400 8.480 382,338 -0.17(-1.97%)
Apr 25, 2014 9.020 9.020 8.550 8.650 347,873 -0.42(-4.63%)
Apr 24, 2014 9.310 9.430 8.970 9.070 342,340 -0.17(-1.84%)
Apr 23, 2014 9.320 9.340 9.070 9.240 292,622 -0.05(-0.54%)
Apr 22, 2014 9.130 9.390 9.040 9.290 394,619 -0.02(-0.21%)
Apr 21, 2014 8.870 9.620 8.750 9.310 488,711 +0.26(+2.87%)
Apr 17, 2014 8.730 9.050 9.050 9.050 773,000 +0.20(+2.26%)
Apr 16, 2014 8.220 9.040 8.170 8.850 1,070,361 +0.69(+8.46%)
Apr 15, 2014 8.730 8.830 7.560 8.160 1,526,875 -0.44(-5.12%)
Apr 14, 2014 9.130 9.200 8.420 8.600 1,175,580 -0.59(-6.42%)
Apr 11, 2014 9.740 9.750 9.130 9.190 1,074,955 -0.67(-6.80%)
Apr 10, 2014 10.60 10.90 9.820 9.860 1,039,968 -0.93(-8.62%)
Apr 09, 2014 11.10 11.50 10.56 10.79 1,672,329 +0.58(+5.68%)
Apr 08, 2014 10.50 10.56 10.06 10.21 721,964 -0.34(-3.22%)
Apr 07, 2014 10.91 11.38 10.34 10.55 733,501 -0.36(-3.30%)
Apr 04, 2014 12.28 12.28 10.67 10.91 1,062,054 -0.64(-5.54%)
Apr 03, 2014 11.99 12.00 11.14 11.55 1,127,391 -0.51(-4.23%)
Apr 02, 2014 11.64 12.44 11.34 12.06 1,324,389 +0.53(+4.60%)
Apr 01, 2014 10.66 11.67 10.51 11.53 987,991 +0.86(+8.06%)
Mar 31, 2014 9.740 11.00 9.740 10.67 983,868 +1.00(+10.34%)
Mar 28, 2014 9.510 9.850 9.480 9.670 206,731 +0.14(+1.47%)
Mar 27, 2014 9.300 9.715 9.230 9.530 349,121 +0.17(+1.82%)
Mar 26, 2014 9.520 9.730 9.200 9.360 325,402 -0.09(-0.95%)
Mar 25, 2014 9.690 9.890 9.410 9.450 325,890 -0.25(-2.58%)
Mar 24, 2014 10.02 10.31 9.240 9.700 602,965 -0.36(-3.58%)
Mar 21, 2014 10.38 10.53 10.01 10.06 501,931 -0.17(-1.66%)
Mar 20, 2014 10.25 10.45 10.10 10.23 292,902 -0.05(-0.49%)
Mar 19, 2014 10.50 11.26 10.16 10.28 906,536 +0.33(+3.32%)
Mar 18, 2014 9.500 10.40 9.430 9.950 570,756 +0.48(+5.07%)
Mar 17, 2014 10.27 10.38 9.410 9.470 1,036,605 -0.71(-6.97%)
Mar 14, 2014 10.48 10.79 10.04 10.18 582,434 -0.41(-3.87%)
Mar 13, 2014 10.40 11.16 10.38 10.59 1,364,218 -0.57(-5.11%)
Mar 12, 2014 11.10 11.38 10.29 11.16 1,133,004 +0.13(+1.18%)
Mar 11, 2014 11.00 12.74 10.45 11.03 4,614,312 +1.62(+17.22%)
Mar 10, 2014 9.310 9.500 9.060 9.410 222,463 +0.06(+0.64%)
Mar 07, 2014 9.080 9.440 9.080 9.350 235,400 +0.26(+2.86%)
Mar 06, 2014 9.040 9.110 8.900 9.090 340,153 +0.02(+0.22%)
Mar 05, 2014 9.440 9.670 8.920 9.070 435,391 -0.25(-2.68%)
Mar 04, 2014 9.420 9.660 9.250 9.320 173,966 +0.09(+0.98%)
Mar 03, 2014 9.540 9.690 9.140 9.230 463,534 -0.73(-7.33%)
Feb 28, 2014 10.02 10.10 9.621 9.960 428,219 -0.02(-0.20%)
Feb 27, 2014 9.110 10.05 9.100 9.980 770,663 +0.89(+9.79%)
Feb 26, 2014 9.080 9.160 8.920 9.090 332,855 +0.06(+0.66%)
Feb 25, 2014 9.120 9.270 8.920 9.030 149,059 -0.14(-1.53%)
Feb 24, 2014 8.900 9.650 8.770 9.170 434,655 +0.40(+4.56%)
Feb 21, 2014 8.900 9.110 8.710 8.770 304,512 -0.13(-1.46%)
Feb 20, 2014 8.440 9.180 8.220 8.900 426,342 +0.41(+4.83%)
Feb 19, 2014 9.050 9.310 8.180 8.490 734,445 -0.51(-5.67%)
Feb 18, 2014 9.940 9.980 9.000 9.000 637,925 -0.78(-7.98%)
Feb 14, 2014 9.890 9.780 9.780 9.780 704,900 -0.10(-1.01%)
Feb 13, 2014 9.850 10.62 9.213 9.880 1,752,501 +0.19(+1.96%)
Feb 12, 2014 7.770 10.10 7.770 9.690 1,868,572 +1.93(+24.95%)
Feb 11, 2014 8.770 8.880 7.750 7.755 442,099 -0.88(-10.14%)
Feb 10, 2014 8.110 8.650 8.010 8.630 364,135 +0.58(+7.20%)
Feb 07, 2014 7.840 8.490 7.830 8.050 730,700 +0.30(+3.87%)
Feb 06, 2014 7.720 7.950 7.586 7.750 70,135 +0.09(+1.17%)
Feb 05, 2014 8.040 8.100 7.550 7.660 138,459 -0.32(-4.01%)
Feb 04, 2014 7.620 8.000 7.410 7.980 297,373 +0.39(+5.14%)
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.