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 (%)
Nov 30, 2016 9.640 9.730 9.140 9.270 51,628 -0.22(-2.32%)
Nov 29, 2016 9.350 9.690 9.310 9.490 66,126 +0.25(+2.71%)
Nov 28, 2016 9.830 10.03 9.160 9.240 53,931 -0.68(-6.85%)
Nov 25, 2016 10.08 10.08 9.510 9.920 16,824 -0.13(-1.29%)
Nov 23, 2016 10.05 10.05 10.05 0 +0.54(+5.68%)
Nov 22, 2016 9.940 9.980 9.350 9.510 47,492 -0.34(-3.45%)
Nov 21, 2016 9.970 9.970 9.470 9.850 79,340 +0.00(+0.00%)
Nov 18, 2016 10.09 10.19 9.735 9.850 110,324 -0.20(-1.99%)
Nov 17, 2016 10.50 10.55 9.840 10.05 181,256 -0.97(-8.80%)
Nov 16, 2016 10.15 11.35 10.07 11.02 293,983 +0.68(+6.58%)
Nov 15, 2016 9.550 10.50 9.350 10.34 50,879 +0.72(+7.48%)
Nov 14, 2016 9.300 9.790 9.150 9.620 70,366 +0.36(+3.89%)
Nov 11, 2016 9.340 9.390 9.120 9.260 176,285 +0.03(+0.33%)
Nov 10, 2016 10.00 10.00 9.100 9.230 91,992 -0.29(-3.05%)
Nov 09, 2016 8.430 9.620 8.105 9.520 63,195 +1.33(+16.24%)
Nov 08, 2016 8.090 8.560 8.090 8.190 17,176 +0.07(+0.86%)
Nov 07, 2016 8.080 8.210 7.745 8.120 24,765 +0.35(+4.50%)
Nov 04, 2016 7.700 8.000 7.680 7.770 32,968 +0.17(+2.24%)
Nov 03, 2016 7.810 7.920 7.181 7.600 37,170 -0.12(-1.55%)
Nov 02, 2016 7.960 8.260 7.500 7.720 27,175 -0.28(-3.50%)
Nov 01, 2016 8.070 8.070 7.710 8.000 27,475 -0.01(-0.12%)
Oct 31, 2016 8.190 8.190 8.000 8.010 38,084 -0.16(-1.96%)
Oct 28, 2016 8.130 8.260 8.050 8.170 16,290 +0.00(+0.00%)
Oct 27, 2016 8.370 8.430 8.020 8.170 21,269 -0.09(-1.09%)
Oct 26, 2016 8.350 8.390 8.210 8.260 35,917 -0.12(-1.43%)
Oct 25, 2016 8.640 8.640 8.200 8.380 50,433 -0.17(-1.99%)
Oct 24, 2016 8.690 8.810 8.455 8.550 28,411 +0.03(+0.35%)
Oct 21, 2016 8.660 8.750 8.500 8.520 29,797 -0.32(-3.62%)
Oct 20, 2016 8.770 8.920 8.520 8.840 56,836 +0.10(+1.14%)
Oct 19, 2016 8.840 9.040 8.444 8.740 24,506 -0.02(-0.23%)
Oct 18, 2016 8.660 8.990 8.350 8.760 42,141 +0.32(+3.79%)
Oct 17, 2016 8.730 8.730 8.300 8.440 37,576 -0.26(-2.99%)
Oct 14, 2016 9.370 9.412 8.647 8.700 83,018 -0.72(-7.64%)
Oct 13, 2016 9.750 9.870 9.400 9.420 35,525 -0.39(-3.98%)
Oct 12, 2016 9.470 10.05 9.470 9.810 45,154 +0.21(+2.19%)
Oct 11, 2016 9.400 9.640 9.220 9.600 64,071 +0.12(+1.27%)
Oct 10, 2016 9.140 9.510 9.140 9.480 59,410 +0.44(+4.87%)
Oct 07, 2016 9.110 9.185 8.780 9.040 39,759 +0.00(+0.00%)
Oct 06, 2016 9.270 9.270 8.750 9.040 43,923 -0.19(-2.06%)
Oct 05, 2016 9.180 9.300 9.090 9.230 16,124 +0.28(+3.13%)
Oct 04, 2016 9.110 9.220 8.834 8.950 15,499 -0.14(-1.54%)
Oct 03, 2016 8.800 9.220 8.750 9.090 37,168 +0.14(+1.56%)
Sep 30, 2016 8.770 9.065 8.400 8.950 80,083 +0.27(+3.11%)
Sep 29, 2016 8.940 9.130 8.429 8.680 57,555 -0.20(-2.25%)
Sep 28, 2016 8.860 9.180 8.350 8.880 50,032 +0.03(+0.34%)
Sep 27, 2016 8.930 8.970 8.490 8.850 21,331 +0.07(+0.80%)
Sep 26, 2016 9.040 9.310 8.770 8.780 42,879 -0.32(-3.52%)
Sep 23, 2016 9.390 9.390 9.020 9.100 25,075 -0.25(-2.67%)
Sep 22, 2016 8.850 9.390 8.711 9.350 45,491 +0.56(+6.37%)
Sep 21, 2016 8.830 8.870 8.270 8.790 64,824 +0.09(+1.03%)
Sep 20, 2016 8.530 8.900 8.390 8.700 42,698 +0.25(+2.96%)
Sep 19, 2016 8.300 8.470 8.190 8.450 24,271 +0.26(+3.17%)
Sep 16, 2016 8.320 8.430 8.180 8.190 130,996 -0.07(-0.85%)
Sep 15, 2016 8.050 8.430 7.920 8.260 71,580 +0.20(+2.48%)
Sep 14, 2016 8.020 8.200 7.910 8.060 55,567 +0.11(+1.38%)
Sep 13, 2016 7.990 8.060 7.770 7.950 44,020 -0.11(-1.36%)
Sep 12, 2016 7.390 8.180 7.390 8.060 78,500 +0.59(+7.90%)
Sep 09, 2016 7.470 7.590 7.470 7.470 51,434 -0.12(-1.58%)
Sep 08, 2016 7.690 7.730 7.460 7.590 43,242 -0.06(-0.78%)
Sep 07, 2016 7.550 7.740 7.490 7.650 53,425 +0.12(+1.59%)
Sep 06, 2016 7.400 7.685 7.380 7.530 46,119 +0.24(+3.29%)
Sep 02, 2016 7.120 7.290 7.290 7.290 72,000 +0.14(+1.96%)
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.