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 (%)
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%)
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.