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 29, 2017 2.970 3.100 2.970 3.020 212,523 +0.06(+2.03%)
Sep 28, 2017 3.050 3.060 2.940 2.960 73,774 -0.10(-3.27%)
Sep 27, 2017 3.170 3.180 3.050 3.060 94,616 -0.07(-2.24%)
Sep 26, 2017 3.070 3.160 3.000 3.130 111,131 +0.10(+3.30%)
Sep 25, 2017 3.120 3.210 3.030 3.030 88,581 -0.11(-3.50%)
Sep 22, 2017 3.270 3.320 3.080 3.140 54,401 +0.02(+0.64%)
Sep 21, 2017 3.120 3.370 3.070 3.120 48,689 -0.04(-1.27%)
Sep 20, 2017 3.130 3.170 3.060 3.160 131,946 +0.03(+0.96%)
Sep 19, 2017 3.150 3.200 3.120 3.130 32,269 +0.03(+0.97%)
Sep 18, 2017 3.000 3.270 3.000 3.100 202,936 +0.15(+5.08%)
Sep 15, 2017 3.270 3.320 2.950 2.950 89,830 -0.35(-10.61%)
Sep 14, 2017 3.370 3.410 3.250 3.300 36,455 -0.08(-2.37%)
Sep 13, 2017 3.430 3.500 3.320 3.380 50,984 -0.02(-0.59%)
Sep 12, 2017 3.500 3.560 3.400 3.400 90,028 -0.10(-2.86%)
Sep 11, 2017 3.570 3.610 3.450 3.500 60,461 -0.04(-1.13%)
Sep 08, 2017 3.480 3.600 3.450 3.540 46,703 +0.04(+1.14%)
Sep 07, 2017 3.530 3.610 3.480 3.500 43,104 +0.01(+0.29%)
Sep 06, 2017 3.480 3.680 3.480 3.490 62,844 +0.01(+0.29%)
Sep 05, 2017 3.500 3.620 3.450 3.480 71,691 -0.04(-1.14%)
Sep 01, 2017 3.650 3.650 3.480 3.520 30,916 -0.09(-2.49%)
Aug 31, 2017 3.550 3.690 3.430 3.610 66,288 +0.11(+3.14%)
Aug 30, 2017 3.400 3.620 3.400 3.500 64,813 +0.15(+4.48%)
Aug 29, 2017 3.550 3.560 3.160 3.350 439,149 -0.29(-7.97%)
Aug 28, 2017 3.420 3.690 3.420 3.640 41,204 +0.24(+7.06%)
Aug 25, 2017 3.550 3.550 3.370 3.400 30,484 -0.05(-1.45%)
Aug 24, 2017 3.400 3.550 3.350 3.450 156,837 +0.06(+1.77%)
Aug 23, 2017 3.460 3.482 3.330 3.390 74,194 -0.09(-2.59%)
Aug 22, 2017 3.640 3.670 3.420 3.480 154,858 -0.12(-3.33%)
Aug 21, 2017 3.511 3.670 3.420 3.600 68,432 +0.01(+0.28%)
Aug 18, 2017 3.480 3.615 3.400 3.590 60,624 +0.12(+3.46%)
Aug 17, 2017 3.715 3.790 3.380 3.470 117,445 -0.13(-3.61%)
Aug 16, 2017 3.640 3.795 3.431 3.600 146,893 -0.05(-1.37%)
Aug 15, 2017 3.790 3.790 3.430 3.650 110,346 -0.10(-2.67%)
Aug 14, 2017 3.900 3.905 3.660 3.750 111,506 -0.15(-3.85%)
Aug 11, 2017 3.730 3.920 3.600 3.900 78,917 +0.11(+2.90%)
Aug 10, 2017 3.860 3.960 3.595 3.790 175,443 -0.03(-0.79%)
Aug 09, 2017 4.030 4.030 3.540 3.820 112,930 -0.04(-1.04%)
Aug 08, 2017 4.366 4.450 3.770 3.860 128,708 -0.24(-5.85%)
Aug 07, 2017 4.200 4.379 4.030 4.100 84,325 -0.05(-1.20%)
Aug 04, 2017 4.170 4.360 4.060 4.150 81,284 -0.12(-2.81%)
Aug 03, 2017 4.325 4.420 4.260 4.270 36,637 +0.00(+0.00%)
Aug 02, 2017 4.360 4.500 3.960 4.270 181,691 -0.13(-2.95%)
Aug 01, 2017 4.750 4.750 4.160 4.400 55,610 +0.05(+1.15%)
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%)
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.