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 (%)
Sep 30, 2015 14.75 15.44 14.50 15.01 213,208 +0.46(+3.16%)
Sep 29, 2015 16.45 16.82 14.15 14.55 263,509 -2.00(-12.08%)
Sep 28, 2015 16.12 16.72 15.40 16.55 145,992 +0.21(+1.29%)
Sep 25, 2015 18.70 18.83 15.69 16.34 106,432 -2.01(-10.95%)
Sep 24, 2015 18.39 18.60 17.89 18.35 52,080 -0.07(-0.38%)
Sep 23, 2015 18.68 18.85 17.70 18.42 75,949 -0.15(-0.81%)
Sep 22, 2015 19.50 19.75 18.26 18.57 80,908 -1.24(-6.26%)
Sep 21, 2015 21.57 21.70 19.60 19.81 110,036 -1.82(-8.41%)
Sep 18, 2015 20.31 21.65 20.21 21.63 198,482 +0.97(+4.70%)
Sep 17, 2015 20.74 20.83 19.93 20.66 122,483 -0.01(-0.05%)
Sep 16, 2015 20.94 21.00 20.33 20.67 37,163 -0.18(-0.86%)
Sep 15, 2015 20.74 21.36 20.25 20.85 124,771 -0.16(-0.76%)
Sep 14, 2015 21.34 21.69 20.23 21.01 34,177 -0.50(-2.32%)
Sep 11, 2015 20.99 21.85 20.86 21.51 113,330 +0.09(+0.42%)
Sep 10, 2015 20.22 21.77 20.22 21.42 140,228 +0.93(+4.54%)
Sep 09, 2015 21.10 21.10 19.49 20.49 76,462 -0.48(-2.29%)
Sep 08, 2015 20.64 21.01 20.10 20.97 57,237 +0.51(+2.49%)
Sep 04, 2015 20.18 20.46 20.46 20.46 23,400 -0.03(-0.15%)
Sep 03, 2015 21.42 21.61 20.23 20.49 52,728 -0.83(-3.89%)
Sep 02, 2015 21.18 21.32 19.90 21.32 95,826 +0.28(+1.33%)
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.