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, 2019 8.500 8.691 8.300 8.440 272,797 -0.07(-0.82%)
Sep 27, 2019 8.920 8.990 8.450 8.510 176,600 -0.28(-3.19%)
Sep 26, 2019 9.090 9.380 8.720 8.790 237,467 -0.25(-2.77%)
Sep 25, 2019 8.590 9.150 8.400 9.040 216,644 +0.45(+5.24%)
Sep 24, 2019 8.840 9.090 8.540 8.590 307,308 -0.25(-2.83%)
Sep 23, 2019 8.510 8.930 8.500 8.840 277,069 +0.09(+1.03%)
Sep 20, 2019 9.360 9.640 8.670 8.750 378,800 -0.83(-8.66%)
Sep 19, 2019 9.810 10.03 9.570 9.580 120,387 -0.14(-1.44%)
Sep 18, 2019 9.460 9.860 9.460 9.720 154,620 +0.09(+0.93%)
Sep 17, 2019 9.710 10.20 9.520 9.630 190,188 -0.07(-0.72%)
Sep 16, 2019 9.200 10.06 9.000 9.700 212,477 +0.41(+4.41%)
Sep 13, 2019 10.00 10.16 9.270 9.290 298,600 -0.40(-4.13%)
Sep 12, 2019 9.300 9.700 9.200 9.690 216,825 +0.38(+4.08%)
Sep 11, 2019 9.290 9.450 9.130 9.310 337,100 +0.30(+3.33%)
Sep 10, 2019 9.190 9.350 8.880 9.010 271,852 -0.19(-2.07%)
Sep 09, 2019 8.880 9.200 8.630 9.200 323,642 +0.57(+6.60%)
Sep 06, 2019 7.730 8.770 7.720 8.630 372,000 +0.93(+12.08%)
Sep 05, 2019 7.340 7.700 7.200 7.700 156,409 +0.48(+6.65%)
Sep 04, 2019 7.450 7.500 7.111 7.220 102,766 -0.22(-2.96%)
Sep 03, 2019 7.340 7.450 7.101 7.440 125,160 +0.09(+1.22%)
Aug 30, 2019 7.354 7.390 7.161 7.350 113,100 +0.06(+0.82%)
Aug 29, 2019 7.210 7.490 7.090 7.290 131,776 +0.04(+0.55%)
Aug 28, 2019 7.290 7.380 7.120 7.250 65,684 +0.04(+0.55%)
Aug 27, 2019 7.000 7.370 6.810 7.210 226,567 +0.26(+3.74%)
Aug 26, 2019 6.490 7.000 6.470 6.950 96,468 +0.45(+6.92%)
Aug 23, 2019 6.800 6.840 6.400 6.500 72,600 -0.34(-4.97%)
Aug 22, 2019 7.000 7.240 6.780 6.840 144,618 -0.12(-1.72%)
Aug 21, 2019 7.130 7.200 6.880 6.960 240,078 -0.11(-1.56%)
Aug 20, 2019 7.040 7.160 6.870 7.070 136,270 +0.06(+0.86%)
Aug 19, 2019 6.970 7.070 6.740 7.010 80,370 +0.06(+0.86%)
Aug 16, 2019 6.880 7.060 6.760 6.950 54,600 +0.12(+1.76%)
Aug 15, 2019 6.740 7.040 6.740 6.830 88,367 -0.02(-0.29%)
Aug 14, 2019 6.480 6.860 6.470 6.850 199,018 +0.04(+0.59%)
Aug 13, 2019 7.220 7.260 6.760 6.810 115,922 -0.40(-5.55%)
Aug 12, 2019 6.280 7.210 6.280 7.210 124,352 +0.91(+14.44%)
Aug 09, 2019 6.170 6.470 5.930 6.300 163,400 +0.06(+0.96%)
Aug 08, 2019 6.070 6.480 6.010 6.240 106,700 +0.29(+4.87%)
Aug 07, 2019 5.850 6.260 5.808 5.950 110,549 -0.02(-0.34%)
Aug 06, 2019 5.710 6.030 5.600 5.970 102,737 +0.31(+5.48%)
Aug 05, 2019 6.240 6.240 5.650 5.660 112,059 -0.66(-10.44%)
Aug 02, 2019 6.410 6.573 6.140 6.320 188,000 -0.10(-1.56%)
Aug 01, 2019 5.940 6.520 5.880 6.420 251,220 +0.54(+9.18%)
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%)
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.