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 29, 2016 2.720 2.760 2.450 2.450 504,609 -0.11(-4.30%)
Apr 28, 2016 2.500 2.600 2.470 2.560 171,288 +0.07(+2.81%)
Apr 27, 2016 2.490 2.530 2.420 2.490 153,035 +0.00(+0.00%)
Apr 26, 2016 2.620 2.620 2.450 2.490 173,179 -0.09(-3.49%)
Apr 25, 2016 2.510 2.620 2.510 2.580 133,452 +0.07(+2.79%)
Apr 22, 2016 2.530 2.625 2.500 2.510 84,132 -0.01(-0.40%)
Apr 21, 2016 2.500 2.560 2.500 2.520 202,463 +0.02(+0.80%)
Apr 20, 2016 2.470 2.520 2.450 2.500 116,745 +0.02(+0.81%)
Apr 19, 2016 2.650 2.650 2.410 2.480 158,502 -0.17(-6.42%)
Apr 18, 2016 2.420 2.660 2.420 2.650 227,775 +0.18(+7.29%)
Apr 15, 2016 2.580 2.640 2.460 2.470 123,854 -0.13(-5.00%)
Apr 14, 2016 2.530 2.630 2.450 2.600 161,752 +0.11(+4.42%)
Apr 13, 2016 2.440 2.550 2.418 2.490 197,592 +0.07(+2.89%)
Apr 12, 2016 2.430 2.530 2.300 2.420 206,404 +0.02(+0.83%)
Apr 11, 2016 2.300 2.410 2.260 2.400 253,745 +0.13(+5.73%)
Apr 08, 2016 2.370 2.430 2.260 2.270 197,651 -0.06(-2.58%)
Apr 07, 2016 2.460 2.460 2.310 2.330 124,231 -0.08(-3.32%)
Apr 06, 2016 2.430 2.460 2.331 2.410 224,062 -0.02(-0.82%)
Apr 05, 2016 2.420 2.550 2.408 2.430 195,757 +0.04(+1.67%)
Apr 04, 2016 2.410 2.530 2.390 2.390 181,666 +0.01(+0.42%)
Apr 01, 2016 2.580 2.610 2.360 2.380 367,569 -0.22(-8.46%)
Mar 31, 2016 2.650 2.700 2.595 2.600 184,347 -0.06(-2.26%)
Mar 30, 2016 2.690 2.740 2.630 2.660 119,836 -0.03(-1.12%)
Mar 29, 2016 2.730 2.770 2.570 2.690 221,249 -0.04(-1.47%)
Mar 28, 2016 2.850 2.850 2.730 2.730 209,312 -0.07(-2.50%)
Mar 24, 2016 2.720 2.800 2.800 2.800 197,100 +0.05(+1.82%)
Mar 23, 2016 2.850 2.950 2.730 2.750 251,719 -0.11(-3.85%)
Mar 22, 2016 2.870 2.910 2.790 2.860 108,602 -0.03(-1.04%)
Mar 21, 2016 2.950 3.050 2.880 2.890 139,566 -0.08(-2.69%)
Mar 18, 2016 2.980 3.030 2.905 2.970 258,775 +0.01(+0.34%)
Mar 17, 2016 2.830 3.000 2.830 2.960 212,049 +0.14(+4.96%)
Mar 16, 2016 2.780 2.920 2.750 2.820 187,019 +0.04(+1.44%)
Mar 15, 2016 3.000 3.050 2.770 2.780 179,189 -0.19(-6.40%)
Mar 14, 2016 2.800 3.010 2.790 2.970 222,040 +0.19(+6.83%)
Mar 11, 2016 2.660 2.840 2.630 2.780 237,078 +0.15(+5.70%)
Mar 10, 2016 2.710 2.800 2.565 2.630 212,408 -0.08(-2.95%)
Mar 09, 2016 2.800 2.850 2.670 2.710 414,805 -0.10(-3.56%)
Mar 08, 2016 2.890 2.920 2.810 2.810 312,975 -0.08(-2.77%)
Mar 07, 2016 2.920 2.980 2.805 2.890 458,573 -0.13(-4.30%)
Mar 04, 2016 3.240 3.240 2.905 3.020 675,291 -0.51(-14.45%)
Mar 03, 2016 3.330 3.640 3.300 3.530 286,699 +0.19(+5.69%)
Mar 02, 2016 3.380 3.400 3.290 3.340 191,590 -0.02(-0.60%)
Mar 01, 2016 3.290 3.430 3.290 3.360 142,908 +0.04(+1.20%)
Feb 29, 2016 3.410 3.420 3.290 3.320 212,767 -0.09(-2.64%)
Feb 26, 2016 3.380 3.460 3.200 3.410 91,482 +0.04(+1.19%)
Feb 25, 2016 3.330 3.420 3.325 3.370 139,254 +0.04(+1.20%)
Feb 24, 2016 3.340 3.420 3.260 3.330 79,438 -0.03(-0.89%)
Feb 23, 2016 3.460 3.480 3.350 3.360 162,001 -0.10(-2.89%)
Feb 22, 2016 3.350 3.520 3.344 3.460 181,564 +0.15(+4.53%)
Feb 19, 2016 3.310 3.350 3.250 3.310 260,466 +0.00(+0.00%)
Feb 18, 2016 3.250 3.350 3.190 3.310 318,790 +0.09(+2.80%)
Feb 17, 2016 3.260 3.440 3.210 3.220 198,107 -0.01(-0.31%)
Feb 16, 2016 3.150 3.320 3.140 3.230 112,743 +0.11(+3.53%)
Feb 12, 2016 3.150 3.120 3.120 3.120 154,200 +0.00(+0.00%)
Feb 11, 2016 3.020 3.230 2.990 3.120 132,617 +0.01(+0.32%)
Feb 10, 2016 3.020 3.220 2.940 3.110 233,071 +0.12(+4.01%)
Feb 09, 2016 2.960 3.093 2.850 2.990 284,158 -0.07(-2.29%)
Feb 08, 2016 2.980 3.100 2.910 3.060 214,938 -0.01(-0.33%)
Feb 05, 2016 3.340 3.350 3.040 3.070 258,682 -0.29(-8.63%)
Feb 04, 2016 3.110 3.380 3.070 3.360 226,262 +0.19(+5.99%)
Feb 03, 2016 3.130 3.194 3.010 3.170 153,639 +0.02(+0.63%)
Feb 02, 2016 3.260 3.300 3.120 3.150 112,129 -0.18(-5.41%)
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.