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 (%)
Oct 31, 2014 8.340 8.340 8.050 8.120 10,109 -0.13(-1.58%)
Oct 30, 2014 8.000 8.250 7.950 8.250 52,469 +0.24(+3.00%)
Oct 29, 2014 8.280 8.300 7.923 8.010 14,840 -0.39(-4.64%)
Oct 28, 2014 7.650 8.470 7.550 8.400 23,240 +0.65(+8.39%)
Oct 27, 2014 7.654 7.780 7.780 7.750 9,181 -0.03(-0.39%)
Oct 24, 2014 7.770 7.790 7.580 7.780 2,114 -0.01(-0.13%)
Oct 23, 2014 7.818 7.850 7.710 7.790 10,812 -0.10(-1.25%)
Oct 22, 2014 7.700 7.890 7.700 7.889 5,902 +0.20(+2.59%)
Oct 21, 2014 7.634 7.860 7.550 7.690 22,045 +0.09(+1.18%)
Oct 20, 2014 7.620 7.590 7.500 7.600 15,005 +0.01(+0.13%)
Oct 17, 2014 7.550 7.600 7.390 7.590 45,901 +0.09(+1.20%)
Oct 16, 2014 7.500 7.750 7.350 7.500 22,625 -0.13(-1.70%)
Oct 15, 2014 7.020 7.650 6.900 7.630 18,912 +0.49(+6.86%)
Oct 14, 2014 6.870 7.150 6.860 7.140 70,271 +0.15(+2.15%)
Oct 13, 2014 6.750 7.000 6.750 6.990 4,983 +0.19(+2.79%)
Oct 10, 2014 6.920 6.949 6.800 6.800 1,728 -0.18(-2.58%)
Oct 09, 2014 7.170 7.170 6.950 6.980 2,966 -0.12(-1.69%)
Oct 08, 2014 7.230 7.230 6.900 7.100 7,601 -0.06(-0.84%)
Oct 07, 2014 7.220 7.240 7.080 7.160 5,201 +0.06(+0.85%)
Oct 06, 2014 7.060 7.150 7.050 7.100 3,499 +0.15(+2.16%)
Oct 03, 2014 7.197 7.200 6.950 6.950 4,983 -0.25(-3.47%)
Oct 02, 2014 7.140 7.280 7.010 7.200 48,674 -0.10(-1.37%)
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.