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%)
Jul 01, 2019 6.810 6.970 6.470 6.810 159,412 +0.07(+1.04%)
Jun 28, 2019 5.770 6.900 5.700 6.740 940,600 +1.06(+18.66%)
Jun 27, 2019 5.950 6.050 5.560 5.680 409,552 -0.21(-3.57%)
Jun 26, 2019 6.180 6.250 5.890 5.890 167,070 -0.29(-4.69%)
Jun 25, 2019 6.480 6.550 6.140 6.180 100,996 -0.27(-4.19%)
Jun 24, 2019 6.470 6.760 6.380 6.450 179,567 -0.10(-1.53%)
Jun 21, 2019 6.700 6.750 6.430 6.550 219,000 -0.18(-2.67%)
Jun 20, 2019 6.970 6.970 6.710 6.730 233,896 -0.20(-2.89%)
Jun 19, 2019 6.940 6.950 6.740 6.930 99,732 +0.06(+0.87%)
Jun 18, 2019 7.000 7.110 6.830 6.870 87,825 -0.08(-1.15%)
Jun 17, 2019 6.940 6.950 6.880 6.950 75,406 +0.01(+0.14%)
Jun 14, 2019 6.810 7.050 6.790 6.940 63,300 +0.16(+2.36%)
Jun 13, 2019 6.710 6.900 6.670 6.780 89,059 -0.04(-0.59%)
Jun 12, 2019 6.840 6.960 6.760 6.820 97,094 +0.02(+0.29%)
Jun 11, 2019 6.890 6.890 6.560 6.800 111,273 -0.01(-0.15%)
Jun 10, 2019 7.230 7.230 6.750 6.810 90,497 -0.36(-5.02%)
Jun 07, 2019 6.850 7.200 6.680 7.170 74,900 +0.38(+5.60%)
Jun 06, 2019 7.070 7.070 6.660 6.790 91,923 -0.26(-3.69%)
Jun 05, 2019 7.070 7.250 6.965 7.050 122,795 -0.05(-0.70%)
Jun 04, 2019 7.020 7.340 6.690 7.100 245,853 +0.24(+3.50%)
Jun 03, 2019 6.600 6.980 6.570 6.860 82,579 +0.35(+5.38%)
May 31, 2019 6.570 6.800 6.350 6.510 119,100 -0.10(-1.51%)
May 30, 2019 6.580 6.780 6.470 6.610 116,000 +0.03(+0.46%)
May 29, 2019 6.850 7.060 6.540 6.580 97,457 -0.42(-6.00%)
May 28, 2019 7.060 7.190 6.880 7.000 110,611 -0.08(-1.13%)
May 24, 2019 6.950 7.190 6.800 7.080 86,500 +0.13(+1.87%)
May 23, 2019 7.010 7.190 6.860 6.950 123,903 -0.30(-4.14%)
May 22, 2019 7.190 7.330 7.150 7.250 105,866 +0.03(+0.42%)
May 21, 2019 7.200 7.360 7.070 7.220 214,236 +0.07(+0.98%)
May 20, 2019 6.790 7.250 6.650 7.150 220,587 +0.39(+5.77%)
May 17, 2019 6.890 6.990 6.710 6.760 65,200 -0.15(-2.17%)
May 16, 2019 7.300 7.400 6.730 6.910 185,634 -0.33(-4.56%)
May 15, 2019 6.760 7.340 6.710 7.240 243,940 +0.48(+7.10%)
May 14, 2019 6.400 6.820 6.320 6.760 399,414 +0.37(+5.79%)
May 13, 2019 6.450 6.655 6.050 6.390 222,271 +0.10(+1.59%)
May 10, 2019 5.910 6.320 5.597 6.290 381,300 +0.51(+8.82%)
May 09, 2019 5.710 5.910 5.530 5.780 166,566 +0.03(+0.52%)
May 08, 2019 5.420 5.830 5.380 5.750 83,079 +0.31(+5.70%)
May 07, 2019 5.470 5.600 5.250 5.440 170,711 -0.17(-3.03%)
May 06, 2019 5.470 5.650 5.370 5.610 166,459 +0.08(+1.45%)
May 03, 2019 5.420 5.650 5.320 5.530 56,400 +0.06(+1.10%)
May 02, 2019 5.630 5.720 5.370 5.470 52,045 -0.22(-3.87%)
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.