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 (%)
Sep 29, 2017 0.6490 0.6490 0.6000 0.6060 76,347 -0.01(-0.82%)
Sep 28, 2017 0.6100 0.6476 0.6000 0.6110 141,742 +0.00(+0.16%)
Sep 27, 2017 0.6500 0.6500 0.6000 0.6100 120,482 -0.02(-3.17%)
Sep 26, 2017 0.6350 0.6500 0.6000 0.6300 93,136 -0.01(-0.79%)
Sep 25, 2017 0.6600 0.6600 0.6100 0.6350 102,252 -0.03(-5.15%)
Sep 22, 2017 0.6249 0.6695 0.6156 0.6695 73,352 +0.02(+3.00%)
Sep 21, 2017 0.6453 0.6600 0.6210 0.6500 101,416 +0.01(+1.51%)
Sep 20, 2017 0.6447 0.6698 0.6313 0.6403 35,053 -0.03(-4.43%)
Sep 19, 2017 0.6454 0.6700 0.6109 0.6700 101,650 +0.00(+0.00%)
Sep 18, 2017 0.6720 0.6900 0.6222 0.6700 169,247 -0.02(-2.90%)
Sep 15, 2017 0.6590 0.6900 0.6530 0.6900 116,914 +0.01(+1.72%)
Sep 14, 2017 0.6600 0.6890 0.6450 0.6783 167,620 -0.00(-0.25%)
Sep 13, 2017 0.6700 0.6900 0.6600 0.6800 174,056 +0.01(+1.49%)
Sep 12, 2017 0.6300 0.6800 0.6100 0.6700 160,914 +0.04(+6.35%)
Sep 11, 2017 0.6300 0.6400 0.6000 0.6300 139,798 +0.00(+0.00%)
Sep 08, 2017 0.6200 0.6500 0.5651 0.6300 124,924 +0.00(+0.00%)
Sep 07, 2017 0.6200 0.6300 0.6000 0.6300 41,175 +0.01(+1.61%)
Sep 06, 2017 0.6226 0.6489 0.6002 0.6200 56,036 +0.01(+1.64%)
Sep 05, 2017 0.6000 0.6390 0.6000 0.6100 43,659 +0.01(+1.67%)
Sep 01, 2017 0.6400 0.6400 0.6000 0.6000 104,989 -0.01(-0.84%)
Aug 31, 2017 0.5900 0.6200 0.5900 0.6051 113,861 +0.01(+1.61%)
Aug 30, 2017 0.6500 0.6500 0.5801 0.5955 156,384 -0.04(-6.97%)
Aug 29, 2017 0.6400 0.6850 0.6400 0.6401 44,109 +0.00(+0.02%)
Aug 28, 2017 0.6500 0.6849 0.6100 0.6400 65,596 -0.01(-1.54%)
Aug 25, 2017 0.6300 0.6700 0.5900 0.6500 91,741 +0.02(+3.17%)
Aug 24, 2017 0.6200 0.6399 0.6001 0.6300 55,473 -0.01(-1.41%)
Aug 23, 2017 0.6220 0.6399 0.5900 0.6390 92,065 +0.02(+3.15%)
Aug 22, 2017 0.6069 0.6300 0.5800 0.6195 127,767 +0.03(+4.54%)
Aug 21, 2017 0.6009 0.6300 0.5851 0.5926 85,090 -0.01(-1.23%)
Aug 18, 2017 0.5650 0.6200 0.5650 0.6000 134,390 +0.03(+4.66%)
Aug 17, 2017 0.6100 0.6300 0.5658 0.5733 158,183 -0.03(-4.24%)
Aug 16, 2017 0.6280 0.6500 0.5741 0.5987 383,498 +0.00(+0.22%)
Aug 15, 2017 0.6476 0.6550 0.5800 0.5974 154,720 -0.03(-5.20%)
Aug 14, 2017 0.6000 0.6698 0.5561 0.6302 260,093 +0.01(+1.65%)
Aug 11, 2017 0.6300 0.6498 0.6020 0.6200 586,600 -0.01(-2.30%)
Aug 10, 2017 0.6610 0.6700 0.6315 0.6346 78,767 -0.03(-4.44%)
Aug 09, 2017 0.6700 0.6999 0.6020 0.6641 243,271 -0.01(-0.88%)
Aug 08, 2017 0.5955 0.6910 0.5920 0.6700 305,931 +0.07(+11.06%)
Aug 07, 2017 0.6500 0.6599 0.5989 0.6033 834,026 +0.00(+0.70%)
Aug 04, 2017 0.6710 0.6900 0.5850 0.5991 651,121 -0.07(-10.61%)
Aug 03, 2017 0.7500 0.7748 0.6600 0.6702 436,694 -0.08(-11.15%)
Aug 02, 2017 0.7764 0.7800 0.7500 0.7543 128,631 -0.02(-2.75%)
Aug 01, 2017 0.8200 0.8200 0.7506 0.7756 308,490 -0.02(-2.17%)
Jul 31, 2017 0.8000 0.8350 0.7903 0.7928 281,240 +0.01(+1.64%)
Jul 28, 2017 0.7800 0.8350 0.7701 0.7800 537,215 -0.00(-0.01%)
Jul 27, 2017 0.7700 0.7801 0.7600 0.7801 100,097 +0.00(+0.01%)
Jul 26, 2017 0.8130 0.8200 0.7600 0.7800 85,964 -0.02(-2.66%)
Jul 25, 2017 0.8050 0.8197 0.8013 0.8013 162,200 -0.01(-1.07%)
Jul 24, 2017 0.8050 0.8200 0.8002 0.8100 89,813 -0.01(-1.22%)
Jul 21, 2017 0.8105 0.8300 0.8105 0.8200 136,464 +0.00(+0.00%)
Jul 20, 2017 0.8199 0.8350 0.8050 0.8200 50,430 +0.01(+1.35%)
Jul 19, 2017 0.8199 0.8199 0.8001 0.8091 26,762 -0.00(-0.11%)
Jul 18, 2017 0.8100 0.8200 0.8001 0.8100 62,218 -0.01(-1.22%)
Jul 17, 2017 0.8050 0.8300 0.8002 0.8200 61,795 +0.01(+1.15%)
Jul 14, 2017 0.8150 0.8200 0.8050 0.8107 44,079 -0.01(-1.13%)
Jul 13, 2017 0.8350 0.8350 0.8001 0.8200 42,504 +0.00(+0.00%)
Jul 12, 2017 0.8200 0.8200 0.8096 0.8200 59,895 +0.00(+0.48%)
Jul 11, 2017 0.8210 0.8469 0.8100 0.8161 201,742 -0.02(-2.83%)
Jul 10, 2017 0.8399 0.8399 0.8200 0.8399 39,597 +0.01(+1.19%)
Jul 07, 2017 0.8120 0.8300 0.8100 0.8300 56,817 +0.01(+1.78%)
Jul 06, 2017 0.8120 0.8300 0.8100 0.8155 18,986 -0.00(-0.44%)
Jul 05, 2017 0.8370 0.8500 0.8100 0.8191 61,543 -0.01(-0.98%)
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.