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, 2016 8.770 9.065 8.400 8.950 80,083 +0.27(+3.11%)
Sep 29, 2016 8.940 9.130 8.429 8.680 57,555 -0.20(-2.25%)
Sep 28, 2016 8.860 9.180 8.350 8.880 50,032 +0.03(+0.34%)
Sep 27, 2016 8.930 8.970 8.490 8.850 21,331 +0.07(+0.80%)
Sep 26, 2016 9.040 9.310 8.770 8.780 42,879 -0.32(-3.52%)
Sep 23, 2016 9.390 9.390 9.020 9.100 25,075 -0.25(-2.67%)
Sep 22, 2016 8.850 9.390 8.711 9.350 45,491 +0.56(+6.37%)
Sep 21, 2016 8.830 8.870 8.270 8.790 64,824 +0.09(+1.03%)
Sep 20, 2016 8.530 8.900 8.390 8.700 42,698 +0.25(+2.96%)
Sep 19, 2016 8.300 8.470 8.190 8.450 24,271 +0.26(+3.17%)
Sep 16, 2016 8.320 8.430 8.180 8.190 130,996 -0.07(-0.85%)
Sep 15, 2016 8.050 8.430 7.920 8.260 71,580 +0.20(+2.48%)
Sep 14, 2016 8.020 8.200 7.910 8.060 55,567 +0.11(+1.38%)
Sep 13, 2016 7.990 8.060 7.770 7.950 44,020 -0.11(-1.36%)
Sep 12, 2016 7.390 8.180 7.390 8.060 78,500 +0.59(+7.90%)
Sep 09, 2016 7.470 7.590 7.470 7.470 51,434 -0.12(-1.58%)
Sep 08, 2016 7.690 7.730 7.460 7.590 43,242 -0.06(-0.78%)
Sep 07, 2016 7.550 7.740 7.490 7.650 53,425 +0.12(+1.59%)
Sep 06, 2016 7.400 7.685 7.380 7.530 46,119 +0.24(+3.29%)
Sep 02, 2016 7.120 7.290 7.290 7.290 72,000 +0.14(+1.96%)
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.