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, 2020 12.75 12.75 12.75 0 -0.01(-0.08%)
Sep 29, 2020 12.86 12.86 12.73 12.76 8,086,060 -0.04(-0.31%)
Sep 28, 2020 12.69 12.84 12.69 12.80 1,306,031 +0.11(+0.87%)
Sep 25, 2020 12.68 12.71 12.66 12.69 566,800 +0.00(+0.00%)
Sep 24, 2020 12.70 12.73 12.66 12.69 1,325,745 -0.02(-0.16%)
Sep 23, 2020 12.72 12.78 12.70 12.71 605,416 -0.15(-1.17%)
Sep 22, 2020 12.69 12.86 12.68 12.86 599,355 +0.18(+1.42%)
Sep 21, 2020 12.68 12.74 12.66 12.68 554,896 -0.07(-0.55%)
Sep 18, 2020 12.70 12.75 12.66 12.75 1,486,900 +0.05(+0.39%)
Sep 17, 2020 12.66 12.75 12.66 12.70 186,417 +0.01(+0.08%)
Sep 16, 2020 12.75 12.76 12.69 12.69 818,088 -0.01(-0.08%)
Sep 15, 2020 12.73 12.76 12.69 12.70 642,646 -0.01(-0.08%)
Sep 14, 2020 12.72 12.78 12.66 12.71 560,820 +0.01(+0.08%)
Sep 11, 2020 12.67 12.78 12.65 12.70 197,500 -0.01(-0.08%)
Sep 10, 2020 12.74 12.77 12.60 12.71 342,814 +0.05(+0.39%)
Sep 09, 2020 12.60 12.71 12.60 12.66 284,957 +0.03(+0.24%)
Sep 08, 2020 12.60 12.70 12.60 12.63 190,500 -0.06(-0.47%)
Sep 04, 2020 12.85 12.87 12.60 12.69 292,600 -0.19(-1.48%)
Sep 03, 2020 12.55 12.95 12.55 12.88 941,943 +0.27(+2.14%)
Sep 02, 2020 12.59 12.65 12.53 12.61 508,481 -0.01(-0.08%)
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.