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 (%)
Jul 31, 2015 20.96 22.00 20.63 21.19 112,633 +0.00(+0.00%)
Jul 30, 2015 22.00 22.75 20.41 21.19 241,348 +0.00(+0.00%)
Jul 29, 2015 22.34 22.50 21.03 21.19 160,758 -0.81(-3.68%)
Jul 28, 2015 22.35 23.05 21.22 22.00 167,807 -0.34(-1.52%)
Jul 27, 2015 20.47 22.67 19.93 22.34 169,542 +1.75(+8.50%)
Jul 24, 2015 21.24 21.76 20.53 20.59 65,188 -0.84(-3.92%)
Jul 23, 2015 22.30 22.64 21.43 21.43 85,367 -1.24(-5.47%)
Jul 22, 2015 21.90 22.72 21.70 22.67 47,525 +0.75(+3.42%)
Jul 21, 2015 22.74 22.74 21.31 21.92 182,181 -0.75(-3.31%)
Jul 20, 2015 23.82 23.93 22.48 22.67 104,479 -1.11(-4.67%)
Jul 17, 2015 23.30 23.78 22.45 23.78 111,730 +0.57(+2.46%)
Jul 16, 2015 23.62 24.41 23.05 23.21 260,206 -0.02(-0.09%)
Jul 15, 2015 22.39 23.50 21.88 23.23 190,401 +0.88(+3.94%)
Jul 14, 2015 21.75 22.50 21.50 22.35 187,979 +0.71(+3.28%)
Jul 13, 2015 19.62 21.80 19.62 21.64 211,663 +2.17(+11.15%)
Jul 10, 2015 18.82 19.56 18.66 19.47 141,788 +0.49(+2.58%)
Jul 09, 2015 18.91 19.36 18.32 18.98 134,509 +0.32(+1.71%)
Jul 08, 2015 20.51 21.54 18.36 18.66 203,163 -1.85(-9.02%)
Jul 07, 2015 20.14 20.62 19.50 20.51 119,853 +0.43(+2.14%)
Jul 06, 2015 19.19 20.08 19.00 20.08 144,806 +0.89(+4.64%)
Jul 02, 2015 19.96 19.19 19.19 19.19 191,600 -0.70(-3.52%)
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.