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 (%)
Oct 30, 2015 17.62 18.12 17.17 18.08 61,973 +0.66(+3.79%)
Oct 29, 2015 17.44 17.91 17.16 17.42 73,035 -0.40(-2.24%)
Oct 28, 2015 16.69 17.85 16.40 17.82 62,622 +1.22(+7.35%)
Oct 27, 2015 16.98 17.33 16.25 16.60 181,444 -0.52(-3.04%)
Oct 26, 2015 16.67 17.81 16.23 17.12 68,791 +0.27(+1.60%)
Oct 23, 2015 16.21 17.11 16.21 16.85 47,282 +0.72(+4.46%)
Oct 22, 2015 15.85 16.56 15.36 16.13 54,121 +0.38(+2.41%)
Oct 21, 2015 16.29 16.29 15.38 15.75 51,078 -0.40(-2.48%)
Oct 20, 2015 16.69 16.69 15.65 16.15 31,289 -0.49(-2.94%)
Oct 19, 2015 16.65 17.16 16.01 16.64 39,967 -0.19(-1.13%)
Oct 16, 2015 16.50 16.87 15.86 16.83 57,322 +0.42(+2.56%)
Oct 15, 2015 15.45 16.41 15.00 16.41 77,521 +0.95(+6.14%)
Oct 14, 2015 15.20 15.78 14.61 15.46 35,760 +0.44(+2.93%)
Oct 13, 2015 16.17 16.25 15.00 15.02 51,342 -0.92(-5.77%)
Oct 12, 2015 16.49 16.49 15.65 15.94 46,677 -0.30(-1.85%)
Oct 09, 2015 16.31 16.58 16.11 16.24 40,800 +0.10(+0.62%)
Oct 08, 2015 15.83 16.23 15.61 16.14 81,827 +0.14(+0.88%)
Oct 07, 2015 16.78 16.81 15.54 16.00 156,840 -0.82(-4.88%)
Oct 06, 2015 17.46 18.07 15.98 16.82 91,320 -0.70(-4.00%)
Oct 05, 2015 17.12 17.78 16.88 17.52 120,998 +0.82(+4.91%)
Oct 02, 2015 15.10 16.79 14.75 16.70 112,624 +1.37(+8.94%)
Oct 01, 2015 14.98 15.43 14.49 15.33 80,565 +0.32(+2.13%)
Sep 30, 2015 14.75 15.44 14.50 15.01 213,208 +0.46(+3.16%)
Sep 29, 2015 16.45 16.82 14.15 14.55 263,509 -2.00(-12.08%)
Sep 28, 2015 16.12 16.72 15.40 16.55 145,992 +0.21(+1.29%)
Sep 25, 2015 18.70 18.83 15.69 16.34 106,432 -2.01(-10.95%)
Sep 24, 2015 18.39 18.60 17.89 18.35 52,080 -0.07(-0.38%)
Sep 23, 2015 18.68 18.85 17.70 18.42 75,949 -0.15(-0.81%)
Sep 22, 2015 19.50 19.75 18.26 18.57 80,908 -1.24(-6.26%)
Sep 21, 2015 21.57 21.70 19.60 19.81 110,036 -1.82(-8.41%)
Sep 18, 2015 20.31 21.65 20.21 21.63 198,482 +0.97(+4.70%)
Sep 17, 2015 20.74 20.83 19.93 20.66 122,483 -0.01(-0.05%)
Sep 16, 2015 20.94 21.00 20.33 20.67 37,163 -0.18(-0.86%)
Sep 15, 2015 20.74 21.36 20.25 20.85 124,771 -0.16(-0.76%)
Sep 14, 2015 21.34 21.69 20.23 21.01 34,177 -0.50(-2.32%)
Sep 11, 2015 20.99 21.85 20.86 21.51 113,330 +0.09(+0.42%)
Sep 10, 2015 20.22 21.77 20.22 21.42 140,228 +0.93(+4.54%)
Sep 09, 2015 21.10 21.10 19.49 20.49 76,462 -0.48(-2.29%)
Sep 08, 2015 20.64 21.01 20.10 20.97 57,237 +0.51(+2.49%)
Sep 04, 2015 20.18 20.46 20.46 20.46 23,400 -0.03(-0.15%)
Sep 03, 2015 21.42 21.61 20.23 20.49 52,728 -0.83(-3.89%)
Sep 02, 2015 21.18 21.32 19.90 21.32 95,826 +0.28(+1.33%)
Sep 01, 2015 21.80 21.80 20.53 21.04 114,544 -0.81(-3.71%)
Aug 31, 2015 21.52 22.24 20.78 21.85 171,267 +0.31(+1.44%)
Aug 28, 2015 20.37 21.89 19.66 21.54 240,469 +0.88(+4.26%)
Aug 27, 2015 21.74 21.97 20.14 20.66 83,538 -0.84(-3.91%)
Aug 26, 2015 21.36 21.50 20.26 21.50 116,866 +0.59(+2.82%)
Aug 25, 2015 20.80 21.23 20.11 20.91 108,093 +0.49(+2.40%)
Aug 24, 2015 19.60 21.90 19.60 20.42 158,280 -0.20(-0.97%)
Aug 21, 2015 18.85 21.57 18.81 20.62 174,040 +0.51(+2.54%)
Aug 20, 2015 19.92 20.29 19.63 20.11 162,538 -0.30(-1.47%)
Aug 19, 2015 20.51 20.68 19.80 20.41 73,044 -0.53(-2.53%)
Aug 18, 2015 21.05 21.55 20.35 20.94 152,164 -0.10(-0.48%)
Aug 17, 2015 20.30 22.20 19.88 21.04 223,237 +1.69(+8.73%)
Aug 14, 2015 20.41 20.75 18.76 19.35 87,757 -0.86(-4.26%)
Aug 13, 2015 17.90 20.66 17.50 20.21 189,822 +2.39(+13.41%)
Aug 12, 2015 17.01 17.84 16.11 17.82 130,843 +0.87(+5.13%)
Aug 11, 2015 18.35 18.35 16.89 16.95 121,636 -1.33(-7.28%)
Aug 10, 2015 18.72 19.15 18.08 18.28 90,334 -0.44(-2.35%)
Aug 07, 2015 18.30 19.15 17.26 18.72 199,345 +0.11(+0.59%)
Aug 06, 2015 20.73 20.73 18.61 18.61 102,203 -1.95(-9.48%)
Aug 05, 2015 20.75 21.05 20.26 20.56 71,611 -0.30(-1.44%)
Aug 04, 2015 20.93 21.49 20.50 20.86 100,130 -0.03(-0.14%)
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.