Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfenex Inc (NY: PFNX )

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 (%)
Jan 31, 2018 3.500 3.760 3.340 3.340 115,377 -0.11(-3.19%)
Jan 30, 2018 3.880 3.880 3.390 3.450 137,119 -0.41(-10.62%)
Jan 29, 2018 3.960 4.040 3.800 3.860 108,716 -0.06(-1.53%)
Jan 26, 2018 3.830 4.040 3.630 3.920 200,326 +0.16(+4.26%)
Jan 25, 2018 3.480 4.030 3.430 3.760 289,118 +0.26(+7.43%)
Jan 24, 2018 3.430 3.633 3.390 3.500 62,796 +0.06(+1.74%)
Jan 23, 2018 3.310 3.570 3.300 3.440 158,134 +0.16(+4.88%)
Jan 22, 2018 3.180 3.390 3.150 3.280 99,095 +0.08(+2.50%)
Jan 19, 2018 3.330 3.330 3.151 3.200 60,135 +0.00(+0.00%)
Jan 18, 2018 3.300 3.400 3.100 3.200 86,803 -0.13(-3.90%)
Jan 17, 2018 3.380 3.630 3.160 3.330 110,615 -0.03(-0.89%)
Jan 16, 2018 3.490 3.555 3.310 3.360 81,022 -0.09(-2.61%)
Jan 12, 2018 3.450 3.450 3.450 0 -0.15(-4.17%)
Jan 11, 2018 3.370 3.900 3.360 3.600 341,795 +0.23(+6.82%)
Jan 10, 2018 3.430 3.370 62,186 +0.20(+6.31%)
Jan 09, 2018 3.160 3.359 3.031 3.170 27,720 +0.01(+0.32%)
Jan 08, 2018 3.380 3.380 3.061 3.160 175,867 -0.22(-6.51%)
Jan 05, 2018 3.010 3.420 2.950 3.380 504,347 +0.35(+11.55%)
Jan 04, 2018 2.900 3.140 2.730 3.030 199,125 +0.13(+4.48%)
Jan 03, 2018 2.900 2.910 2.725 2.900 83,952 +0.13(+4.69%)
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.