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, 2017 4.925 4.925 4.280 4.350 113,809 -0.21(-4.61%)
Jul 28, 2017 4.460 4.669 4.460 4.560 70,180 +0.05(+1.11%)
Jul 27, 2017 4.800 5.010 4.400 4.510 192,603 -0.26(-5.45%)
Jul 26, 2017 4.860 5.020 4.490 4.770 119,627 -0.08(-1.65%)
Jul 25, 2017 5.000 5.040 4.850 4.850 107,687 -0.20(-3.96%)
Jul 24, 2017 4.700 5.080 4.640 5.050 253,457 +0.31(+6.54%)
Jul 21, 2017 4.540 4.770 4.380 4.740 237,819 +0.15(+3.27%)
Jul 20, 2017 4.600 4.740 4.360 4.590 205,126 +0.00(+0.00%)
Jul 19, 2017 4.450 4.720 4.290 4.590 140,123 +0.11(+2.46%)
Jul 18, 2017 4.580 4.660 4.311 4.480 125,117 -0.12(-2.61%)
Jul 17, 2017 4.500 4.650 4.370 4.600 274,196 +0.10(+2.22%)
Jul 14, 2017 4.330 4.560 4.275 4.500 200,519 +0.17(+3.93%)
Jul 13, 2017 4.050 4.480 4.020 4.330 246,801 +0.28(+6.91%)
Jul 12, 2017 4.090 4.260 3.960 4.050 164,503 +0.00(+0.00%)
Jul 11, 2017 3.970 4.150 3.911 4.050 98,860 +0.09(+2.27%)
Jul 10, 2017 4.140 4.320 3.840 3.960 210,409 -0.17(-4.12%)
Jul 07, 2017 4.120 4.270 4.010 4.130 94,674 +0.06(+1.47%)
Jul 06, 2017 4.020 4.220 4.000 4.070 144,249 +0.01(+0.25%)
Jul 05, 2017 4.270 4.300 4.010 4.060 130,733 -0.28(-6.45%)
Jul 03, 2017 4.020 4.380 3.890 4.340 83,401 +0.33(+8.23%)
Jun 30, 2017 4.100 4.140 3.810 4.010 366,671 -0.11(-2.67%)
Jun 29, 2017 4.350 4.520 4.030 4.120 213,903 -0.20(-4.63%)
Jun 28, 2017 4.410 4.550 4.180 4.320 263,653 -0.04(-0.92%)
Jun 27, 2017 4.380 4.480 4.310 4.360 81,470 -0.07(-1.58%)
Jun 26, 2017 4.600 4.646 4.320 4.430 171,050 -0.01(-0.23%)
Jun 23, 2017 4.800 5.150 4.340 4.440 2,024,303 -0.39(-8.07%)
Jun 22, 2017 5.050 5.100 4.810 4.830 137,883 -0.17(-3.40%)
Jun 21, 2017 4.760 5.080 4.720 5.000 162,515 +0.27(+5.71%)
Jun 20, 2017 4.820 4.980 4.610 4.730 174,765 -0.16(-3.27%)
Jun 19, 2017 4.890 5.030 4.580 4.890 93,743 +0.05(+1.03%)
Jun 16, 2017 4.770 4.930 4.620 4.840 136,945 -0.11(-2.22%)
Jun 15, 2017 4.710 4.980 4.560 4.950 75,612 +0.14(+2.91%)
Jun 14, 2017 4.650 4.885 4.430 4.810 66,639 +0.21(+4.57%)
Jun 13, 2017 4.530 4.640 4.320 4.600 78,215 +0.17(+3.84%)
Jun 12, 2017 4.340 4.710 4.340 4.430 124,671 +0.02(+0.45%)
Jun 09, 2017 4.410 4.550 4.360 4.410 45,503 +0.02(+0.46%)
Jun 08, 2017 4.274 4.500 4.260 4.390 49,992 +0.18(+4.28%)
Jun 07, 2017 4.220 4.380 4.200 4.210 41,085 +0.00(+0.00%)
Jun 06, 2017 4.120 4.280 4.110 4.210 68,521 +0.01(+0.24%)
Jun 05, 2017 4.320 4.410 4.100 4.200 62,164 -0.09(-2.10%)
Jun 02, 2017 4.210 4.400 4.100 4.290 107,325 +0.09(+2.14%)
Jun 01, 2017 4.070 4.340 3.990 4.200 59,853 +0.13(+3.19%)
May 31, 2017 4.060 4.130 3.940 4.070 142,324 +0.08(+2.01%)
May 30, 2017 4.130 4.270 3.910 3.990 89,590 -0.16(-3.86%)
May 26, 2017 4.090 4.200 4.030 4.150 44,962 +0.10(+2.47%)
May 25, 2017 4.340 4.370 4.050 4.050 63,822 -0.21(-4.93%)
May 24, 2017 4.264 4.350 4.130 4.260 70,142 +0.02(+0.47%)
May 23, 2017 4.300 4.500 4.160 4.240 43,467 +0.04(+0.95%)
May 22, 2017 4.210 4.320 4.120 4.200 85,866 -0.01(-0.24%)
May 19, 2017 4.200 4.300 4.130 4.210 92,934 +0.07(+1.69%)
May 18, 2017 4.340 4.509 4.080 4.140 94,001 -0.15(-3.50%)
May 17, 2017 4.620 4.740 4.280 4.290 135,751 -0.48(-10.06%)
May 16, 2017 4.910 4.910 4.740 4.770 142,835 -0.07(-1.45%)
May 15, 2017 4.670 5.150 4.670 4.840 75,356 +0.19(+4.09%)
May 12, 2017 4.930 5.020 4.610 4.650 56,212 -0.36(-7.19%)
May 11, 2017 5.090 5.190 4.980 5.010 65,474 -0.14(-2.72%)
May 10, 2017 5.270 5.270 5.026 5.150 271,113 -0.03(-0.58%)
May 09, 2017 5.060 5.360 4.910 5.180 129,980 +0.10(+1.97%)
May 08, 2017 4.920 5.100 4.870 5.080 75,082 +0.16(+3.25%)
May 05, 2017 4.960 4.960 4.780 4.920 70,740 +0.01(+0.20%)
May 04, 2017 4.710 4.947 4.710 4.910 84,845 +0.23(+4.91%)
May 03, 2017 4.840 4.880 4.630 4.680 122,781 -0.21(-4.29%)
May 02, 2017 5.090 5.090 4.820 4.890 83,779 -0.16(-3.17%)
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.