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 (%)
Jun 29, 2018 5.480 5.080 5.410 104,239 +0.37(+7.34%)
Jun 28, 2018 5.140 5.170 5.000 5.040 182,924 -0.10(-1.95%)
Jun 27, 2018 5.410 5.489 5.120 5.140 115,758 -0.26(-4.81%)
Jun 26, 2018 5.220 5.520 5.220 5.400 172,224 +0.18(+3.45%)
Jun 25, 2018 5.490 5.540 5.150 5.220 117,277 -0.28(-5.09%)
Jun 22, 2018 5.380 5.550 5.010 5.500 2,197,021 +0.20(+3.77%)
Jun 21, 2018 5.220 5.350 5.010 5.300 331,674 +0.04(+0.76%)
Jun 20, 2018 5.650 5.650 5.190 5.260 326,333 -0.34(-6.07%)
Jun 19, 2018 5.360 5.680 5.360 5.600 184,199 +0.16(+2.94%)
Jun 18, 2018 5.260 5.670 5.260 5.440 205,387 +0.04(+0.74%)
Jun 15, 2018 5.630 5.130 5.400 268,147 -0.23(-4.09%)
Jun 14, 2018 5.700 5.800 5.540 5.630 169,584 -0.11(-1.92%)
Jun 13, 2018 5.460 5.790 5.390 5.740 229,107 +0.28(+5.13%)
Jun 12, 2018 5.800 5.800 5.369 5.460 280,685 -0.24(-4.21%)
Jun 11, 2018 6.000 6.000 5.670 5.700 164,087 -0.27(-4.52%)
Jun 08, 2018 5.900 6.000 5.740 5.970 125,924 +0.03(+0.51%)
Jun 07, 2018 6.130 6.140 5.680 5.940 99,689 -0.10(-1.66%)
Jun 06, 2018 6.040 179,110 -0.04(-0.66%)
Jun 05, 2018 5.750 6.500 5.710 6.080 298,825 +0.41(+7.23%)
Jun 04, 2018 5.540 5.750 5.264 5.670 147,043 +0.20(+3.66%)
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.