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 (%)
May 31, 2019 6.570 6.800 6.350 6.510 119,100 -0.10(-1.51%)
May 30, 2019 6.580 6.780 6.470 6.610 116,000 +0.03(+0.46%)
May 29, 2019 6.850 7.060 6.540 6.580 97,457 -0.42(-6.00%)
May 28, 2019 7.060 7.190 6.880 7.000 110,611 -0.08(-1.13%)
May 24, 2019 6.950 7.190 6.800 7.080 86,500 +0.13(+1.87%)
May 23, 2019 7.010 7.190 6.860 6.950 123,903 -0.30(-4.14%)
May 22, 2019 7.190 7.330 7.150 7.250 105,866 +0.03(+0.42%)
May 21, 2019 7.200 7.360 7.070 7.220 214,236 +0.07(+0.98%)
May 20, 2019 6.790 7.250 6.650 7.150 220,587 +0.39(+5.77%)
May 17, 2019 6.890 6.990 6.710 6.760 65,200 -0.15(-2.17%)
May 16, 2019 7.300 7.400 6.730 6.910 185,634 -0.33(-4.56%)
May 15, 2019 6.760 7.340 6.710 7.240 243,940 +0.48(+7.10%)
May 14, 2019 6.400 6.820 6.320 6.760 399,414 +0.37(+5.79%)
May 13, 2019 6.450 6.655 6.050 6.390 222,271 +0.10(+1.59%)
May 10, 2019 5.910 6.320 5.597 6.290 381,300 +0.51(+8.82%)
May 09, 2019 5.710 5.910 5.530 5.780 166,566 +0.03(+0.52%)
May 08, 2019 5.420 5.830 5.380 5.750 83,079 +0.31(+5.70%)
May 07, 2019 5.470 5.600 5.250 5.440 170,711 -0.17(-3.03%)
May 06, 2019 5.470 5.650 5.370 5.610 166,459 +0.08(+1.45%)
May 03, 2019 5.420 5.650 5.320 5.530 56,400 +0.06(+1.10%)
May 02, 2019 5.630 5.720 5.370 5.470 52,045 -0.22(-3.87%)
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.