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 (%)
Mar 31, 2015 16.34 16.34 15.75 15.94 78,866 -0.68(-4.09%)
Mar 30, 2015 16.75 16.85 16.10 16.62 78,782 +0.10(+0.61%)
Mar 27, 2015 16.22 16.78 15.55 16.52 97,492 +0.02(+0.12%)
Mar 26, 2015 16.87 16.87 15.72 16.50 110,301 -0.37(-2.19%)
Mar 25, 2015 17.25 18.72 16.35 16.87 315,961 -0.48(-2.77%)
Mar 24, 2015 14.33 17.86 14.14 17.35 664,570 +2.88(+19.90%)
Mar 23, 2015 14.70 14.70 14.19 14.47 33,867 -0.26(-1.77%)
Mar 20, 2015 14.47 14.89 13.90 14.73 211,136 +0.06(+0.41%)
Mar 19, 2015 14.02 14.77 13.92 14.67 156,316 +0.65(+4.64%)
Mar 18, 2015 14.15 14.57 13.68 14.02 140,421 -0.13(-0.92%)
Mar 17, 2015 14.15 15.98 13.61 14.15 238,603 +0.40(+2.91%)
Mar 16, 2015 14.45 14.64 13.75 13.75 167,013 -0.44(-3.10%)
Mar 13, 2015 14.16 14.30 13.85 14.19 100,607 -0.01(-0.07%)
Mar 12, 2015 14.10 14.44 13.67 14.20 43,584 -0.01(-0.07%)
Mar 11, 2015 13.71 14.47 13.46 14.21 92,324 +0.04(+0.28%)
Mar 10, 2015 14.38 14.44 13.00 14.17 144,345 -0.15(-1.05%)
Mar 09, 2015 14.51 15.19 14.17 14.32 146,218 -0.06(-0.42%)
Mar 06, 2015 14.27 14.44 13.64 14.38 175,584 +0.35(+2.49%)
Mar 05, 2015 13.69 14.69 13.63 14.03 137,340 +0.43(+3.16%)
Mar 04, 2015 14.28 14.81 13.50 13.60 177,167 -0.67(-4.70%)
Mar 03, 2015 14.37 14.72 13.99 14.27 94,205 -0.11(-0.76%)
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.