| SOMAXON PHARMA Add to My Watchlist | (NSDQ: SOMX) |
| Somaxon | 2.78 | +0.10 (+3.73%) | 635,929 |
| Historical Data for SOMX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.75 | 2.90 | 2.68 | 635,929 | 2.78 | +0.10 +3.73% |
| 02/08/10 | 3.00 | 3.00 | 2.67 | 2,407,865 | 2.68 | -0.29 -9.76% |
| 02/05/10 | 2.80 | 3.17 | 2.79 | 4,929,069 | 2.97 | +0.22 +8.00% |
| 02/04/10 | 2.60 | 2.79 | 2.50 | 2,123,941 | 2.75 | +0.17 +6.59% |
| 02/03/10 | 2.35 | 2.95 | 2.28 | 5,547,348 | 2.58 | +0.28 +12.17% |
| 02/02/10 | 2.34 | 2.35 | 2.26 | 669,114 | 2.30 | +0.08 +3.60% |
| 02/01/10 | 2.32 | 2.33 | 2.20 | 723,135 | 2.22 | -0.04 -1.77% |
| 01/29/10 | 2.29 | 2.36 | 2.25 | 1,050,623 | 2.26 | -0.01 -0.44% |
| 01/28/10 | 2.25 | 2.43 | 2.18 | 2,101,765 | 2.27 | +0.06 +2.71% |
| 01/27/10 | 2.21 | 2.32 | 2.12 | 1,307,317 | 2.21 | -0.03 -1.34% |
| 01/26/10 | 2.32 | 2.44 | 2.22 | 1,829,075 | 2.24 | -0.09 -3.86% |
| 01/25/10 | 2.50 | 2.54 | 2.18 | 4,747,956 | 2.33 | -0.07 -2.92% |
| 01/22/10 | 2.68 | 2.98 | 2.36 | 25,615,875 | 2.40 | +1.08 +81.82% |
| 01/21/10 | 1.39 | 1.44 | 1.29 | 3,076,232 | 1.32 | -0.10 -7.04% |
| 01/20/10 | 1.45 | 1.49 | 1.37 | 1,032,934 | 1.42 | -0.03 -2.07% |
| 01/19/10 | 1.55 | 1.55 | 1.40 | 1,074,366 | 1.45 | +0.01 +0.69% |
| 01/18/10 | 1.44 | 1.44 | 1.44 | 0 | 1.44 | 0.00 0.00% |
| 01/15/10 | 1.49 | 1.62 | 1.42 | 2,617,067 | 1.44 | -0.03 -2.04% |
| 01/14/10 | 1.40 | 1.59 | 1.35 | 2,544,649 | 1.47 | +0.07 +5.00% |
| 01/13/10 | 1.43 | 1.50 | 1.33 | 1,345,713 | 1.40 | 0.00 0.00% |
| 01/12/10 | 1.40 | 1.47 | 1.29 | 1,386,743 | 1.40 | -0.02 -1.41% |
| 01/11/10 | 1.61 | 1.61 | 1.39 | 1,462,937 | 1.42 | -0.16 -10.13% |
| 01/08/10 | 1.70 | 1.70 | 1.45 | 2,757,051 | 1.58 | 0.00 0.00% |
| 01/07/10 | 1.29 | 1.68 | 1.26 | 8,367,773 | 1.58 | +0.36 +29.51% |
| 01/06/10 | 1.23 | 1.23 | 1.19 | 409,066 | 1.22 | -0.02 -1.61% |
| 01/05/10 | 1.29 | 1.29 | 1.16 | 1,587,106 | 1.24 | -0.02 -1.59% |
| 01/04/10 | 1.11 | 1.26 | 1.10 | 1,516,471 | 1.26 | +0.18 +16.67% |
| 01/01/10 | 1.08 | 1.08 | 1.08 | 0 | 1.08 | 0.00 0.00% |
| 12/31/09 | 1.06 | 1.10 | 1.05 | 854,226 | 1.08 | -0.02 -1.82% |
| 12/30/09 | 0.95 | 1.11 | 0.95 | 1,744,087 | 1.10 | +0.14 +14.58% |
| 12/29/09 | 0.96 | 1.01 | 0.96 | 652,015 | 0.96 | +0.00 +0.27% |
| 12/28/09 | 1.02 | 1.04 | 0.95 | 847,095 | 0.96 | -0.06 -6.14% |
| 12/25/09 | 1.02 | 1.04 | 1.02 | 190,443 | 1.02 | 0.00 0.00% |
| 12/24/09 | 1.02 | 1.04 | 1.02 | 190,443 | 1.02 | 0.00 0.00% |
| 12/23/09 | 1.06 | 1.06 | 1.00 | 832,647 | 1.02 | -0.02 -1.92% |
| 12/22/09 | 1.04 | 1.08 | 1.01 | 895,339 | 1.04 | +0.02 +1.96% |
| 12/21/09 | 1.10 | 1.11 | 1.01 | 938,241 | 1.02 | -0.08 -7.27% |
| 12/18/09 | 1.11 | 1.13 | 1.04 | 2,157,605 | 1.10 | +0.11 +11.09% |
| 12/17/09 | 0.91 | 1.20 | 0.91 | 4,133,674 | 0.99 | +0.06 +6.70% |
| 12/16/09 | 0.95 | 0.96 | 0.90 | 998,026 | 0.93 | -0.04 -4.54% |
| 12/15/09 | 1.01 | 1.05 | 0.92 | 1,715,572 | 0.97 | -0.07 -6.71% |
| 12/14/09 | 1.03 | 1.15 | 1.02 | 1,862,218 | 1.04 | -0.11 -9.39% |
| 12/11/09 | 1.13 | 1.19 | 1.13 | 1,683,220 | 1.15 | +0.03 +2.68% |
| 12/10/09 | 1.23 | 1.23 | 1.11 | 2,384,299 | 1.12 | -0.09 -7.44% |
| 12/09/09 | 1.30 | 1.32 | 1.18 | 2,043,389 | 1.21 | -0.07 -5.47% |
| 12/08/09 | 1.33 | 1.42 | 1.25 | 5,037,046 | 1.28 | -0.13 -9.22% |
| 12/07/09 | 1.21 | 1.54 | 1.14 | 30,180,522 | 1.41 | -2.12 -60.06% |
| 12/04/09 | 3.40 | 4.00 | 3.15 | 4,445,265 | 3.53 | +0.15 +4.44% |
| 12/03/09 | 4.02 | 4.05 | 3.20 | 5,275,315 | 3.38 | -0.58 -14.65% |
| 12/02/09 | 3.76 | 4.14 | 3.68 | 4,554,269 | 3.96 | +0.29 +7.90% |
| \/ Download Data To Spreadsheet | ||||||
