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 (%)
Mar 31, 2020 8.670 8.850 8.220 8.820 597,087 +0.04(+0.46%)
Mar 30, 2020 8.810 9.150 8.620 8.780 154,817 -0.02(-0.23%)
Mar 27, 2020 9.360 9.680 8.620 8.800 222,300 -0.91(-9.37%)
Mar 26, 2020 8.950 9.869 8.770 9.710 247,397 +0.82(+9.22%)
Mar 25, 2020 8.200 9.160 7.720 8.890 149,939 +0.71(+8.68%)
Mar 24, 2020 7.970 8.330 7.542 8.180 303,667 +0.73(+9.80%)
Mar 23, 2020 7.130 7.600 6.850 7.450 296,642 +0.30(+4.20%)
Mar 20, 2020 7.080 8.380 6.980 7.150 425,400 +0.09(+1.27%)
Mar 19, 2020 7.010 7.570 6.680 7.060 265,056 +0.06(+0.86%)
Mar 18, 2020 6.880 7.650 6.075 7.000 325,842 -0.30(-4.11%)
Mar 17, 2020 6.580 7.350 6.130 7.300 358,212 +0.99(+15.69%)
Mar 16, 2020 6.900 7.760 6.250 6.310 280,312 -1.25(-16.53%)
Mar 13, 2020 8.050 8.370 6.760 7.560 287,800 -0.21(-2.70%)
Mar 12, 2020 8.900 9.780 7.740 7.770 455,722 -1.17(-13.09%)
Mar 11, 2020 9.720 9.852 8.930 8.940 266,613 -0.97(-9.79%)
Mar 10, 2020 10.75 10.77 9.520 9.910 260,271 -0.47(-4.53%)
Mar 09, 2020 11.04 11.28 9.850 10.38 245,030 -1.19(-10.29%)
Mar 06, 2020 11.18 11.57 11.02 11.57 266,300 +0.06(+0.52%)
Mar 05, 2020 11.26 11.58 11.25 11.51 165,326 +0.02(+0.17%)
Mar 04, 2020 11.48 11.68 11.31 11.49 258,861 +0.19(+1.68%)
Mar 03, 2020 11.36 11.72 11.18 11.30 197,107 -0.25(-2.16%)
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.