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 (%)
Jun 30, 2015 18.57 19.66 18.35 19.40 221,277 +0.88(+4.75%)
Jun 29, 2015 18.30 19.01 17.73 18.52 138,141 +0.15(+0.82%)
Jun 26, 2015 19.30 19.50 17.99 18.37 1,350,059 -0.87(-4.52%)
Jun 25, 2015 19.20 19.46 18.29 19.24 135,452 +0.14(+0.73%)
Jun 24, 2015 18.62 19.38 18.11 19.10 143,496 +0.45(+2.41%)
Jun 23, 2015 19.55 19.55 18.55 18.65 171,159 -0.91(-4.65%)
Jun 22, 2015 19.94 20.17 19.54 19.56 110,215 -0.21(-1.06%)
Jun 19, 2015 17.70 19.96 17.56 19.77 245,760 +2.07(+11.69%)
Jun 18, 2015 17.69 18.17 17.55 17.70 151,118 -0.05(-0.28%)
Jun 17, 2015 18.06 18.11 17.43 17.75 103,191 -0.32(-1.77%)
Jun 16, 2015 18.00 18.97 17.81 18.07 118,339 +0.06(+0.33%)
Jun 15, 2015 17.75 18.36 17.48 18.01 106,249 +0.14(+0.78%)
Jun 12, 2015 18.16 18.19 17.62 17.87 53,672 -0.04(-0.22%)
Jun 11, 2015 17.92 18.15 17.69 17.91 72,109 -0.06(-0.33%)
Jun 10, 2015 17.90 18.34 17.79 17.97 251,927 +0.09(+0.50%)
Jun 09, 2015 18.97 18.97 17.40 17.88 214,524 -1.18(-6.19%)
Jun 08, 2015 19.29 20.03 18.00 19.06 180,830 -0.81(-4.08%)
Jun 05, 2015 19.03 20.16 18.94 19.87 123,381 +0.93(+4.91%)
Jun 04, 2015 20.50 20.58 18.84 18.94 184,944 -1.54(-7.52%)
Jun 03, 2015 20.09 21.01 19.63 20.48 218,294 +0.45(+2.25%)
Jun 02, 2015 19.91 20.32 19.53 20.03 175,786 +0.03(+0.15%)
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.