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, 2019 5.810 5.960 5.770 5.880 161,751 +0.06(+1.03%)
Jul 30, 2019 6.030 6.070 5.790 5.820 166,577 -0.21(-3.48%)
Jul 29, 2019 5.990 6.190 5.930 6.030 50,693 +0.09(+1.52%)
Jul 26, 2019 5.860 6.080 5.840 5.940 62,000 +0.17(+2.95%)
Jul 25, 2019 6.020 6.140 5.770 5.770 73,034 -0.27(-4.47%)
Jul 24, 2019 5.890 6.110 5.850 6.040 43,620 +0.06(+1.00%)
Jul 23, 2019 5.950 6.315 5.760 5.980 178,569 +0.04(+0.67%)
Jul 22, 2019 5.930 5.970 5.680 5.940 203,541 +0.01(+0.17%)
Jul 19, 2019 5.930 6.100 5.920 5.930 60,400 -0.04(-0.67%)
Jul 18, 2019 5.950 6.100 5.836 5.970 81,312 +0.03(+0.51%)
Jul 17, 2019 5.930 5.970 5.710 5.940 125,029 +0.04(+0.68%)
Jul 16, 2019 6.180 6.250 5.860 5.900 142,618 -0.34(-5.45%)
Jul 15, 2019 6.070 6.290 5.950 6.240 186,703 +0.08(+1.30%)
Jul 12, 2019 6.540 6.540 6.050 6.160 176,600 -0.45(-6.81%)
Jul 11, 2019 6.150 6.700 5.900 6.610 418,353 +0.47(+7.65%)
Jul 10, 2019 7.250 7.340 6.099 6.140 277,485 -1.21(-16.46%)
Jul 09, 2019 7.300 7.640 7.270 7.350 109,287 +0.08(+1.10%)
Jul 08, 2019 7.400 7.530 7.090 7.270 209,988 -0.06(-0.82%)
Jul 05, 2019 7.190 7.380 7.010 7.330 144,800 +0.24(+3.39%)
Jul 03, 2019 6.880 7.290 6.880 7.090 124,900 +0.22(+3.20%)
Jul 02, 2019 6.800 6.880 6.510 6.870 235,776 +0.06(+0.88%)
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.