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, 2020 8.400 8.510 7.760 8.350 455,048 -0.07(-0.83%)
Jun 29, 2020 8.250 8.490 7.950 8.420 346,944 +0.46(+5.78%)
Jun 26, 2020 8.480 8.630 7.700 7.960 1,129,700 -0.61(-7.12%)
Jun 25, 2020 8.460 8.760 8.250 8.570 228,412 +0.04(+0.47%)
Jun 24, 2020 8.580 8.800 8.080 8.530 339,595 -0.20(-2.29%)
Jun 23, 2020 8.920 9.190 8.690 8.730 354,417 -0.08(-0.91%)
Jun 22, 2020 7.910 9.020 7.800 8.810 555,440 +0.79(+9.85%)
Jun 19, 2020 8.210 8.370 7.940 8.020 290,700 -0.13(-1.60%)
Jun 18, 2020 9.080 9.130 8.070 8.150 287,616 -0.94(-10.34%)
Jun 17, 2020 9.080 9.150 8.860 9.090 226,153 +0.19(+2.13%)
Jun 16, 2020 10.35 10.35 8.625 8.900 491,567 -0.85(-8.72%)
Jun 15, 2020 9.310 9.770 8.690 9.750 346,917 +0.70(+7.73%)
Jun 12, 2020 8.570 9.490 7.800 9.050 577,600 +0.48(+5.60%)
Jun 11, 2020 8.700 8.980 8.151 8.570 397,959 -0.71(-7.65%)
Jun 10, 2020 8.860 9.450 8.860 9.280 297,035 +0.41(+4.62%)
Jun 09, 2020 8.400 8.970 8.250 8.870 248,266 +0.40(+4.72%)
Jun 08, 2020 8.260 8.680 7.941 8.470 247,935 +0.36(+4.44%)
Jun 05, 2020 7.950 8.230 7.670 8.110 370,000 +0.26(+3.31%)
Jun 04, 2020 7.180 7.940 7.160 7.850 366,176 +0.53(+7.24%)
Jun 03, 2020 7.510 7.630 7.230 7.320 205,968 -0.14(-1.88%)
Jun 02, 2020 8.110 8.190 7.360 7.460 273,033 -0.62(-7.67%)
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.