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 31, 2016 7.370 7.450 7.210 7.230 116,950 -0.22(-2.95%)
Aug 30, 2016 7.310 7.680 7.310 7.450 84,303 +0.03(+0.40%)
Aug 29, 2016 7.490 7.500 7.360 7.420 71,800 -0.17(-2.24%)
Aug 26, 2016 7.620 7.740 7.450 7.590 22,322 -0.04(-0.52%)
Aug 25, 2016 7.820 8.000 7.570 7.630 33,699 -0.13(-1.68%)
Aug 24, 2016 8.220 8.360 7.740 7.760 45,599 -0.58(-6.95%)
Aug 23, 2016 8.840 8.840 8.330 8.340 62,808 -0.37(-4.25%)
Aug 22, 2016 8.680 8.800 8.500 8.710 37,660 +0.11(+1.28%)
Aug 19, 2016 8.890 9.070 8.580 8.600 46,049 -0.29(-3.26%)
Aug 18, 2016 9.590 9.590 8.790 8.890 58,802 -0.66(-6.91%)
Aug 17, 2016 9.740 9.780 9.370 9.550 60,708 -0.22(-2.25%)
Aug 16, 2016 10.64 10.64 9.610 9.770 110,823 -0.74(-7.04%)
Aug 15, 2016 10.39 10.82 10.08 10.51 48,134 +0.21(+2.04%)
Aug 12, 2016 10.43 10.45 10.02 10.30 44,480 -0.22(-2.09%)
Aug 11, 2016 10.37 10.60 10.18 10.52 113,552 +0.24(+2.33%)
Aug 10, 2016 10.46 10.46 10.13 10.28 63,186 -0.05(-0.48%)
Aug 09, 2016 10.25 10.54 10.01 10.33 139,541 -0.15(-1.43%)
Aug 08, 2016 9.490 10.54 9.484 10.48 225,962 +1.16(+12.45%)
Aug 05, 2016 9.180 9.320 8.760 9.320 28,216 +0.27(+2.98%)
Aug 04, 2016 8.850 9.390 8.850 9.050 59,625 +0.12(+1.34%)
Aug 03, 2016 8.530 8.940 8.440 8.930 44,484 +0.38(+4.44%)
Aug 02, 2016 8.580 8.781 8.390 8.550 35,928 -0.05(-0.58%)
Aug 01, 2016 8.170 8.740 8.150 8.600 56,242 +0.53(+6.57%)
Jul 29, 2016 8.050 8.150 7.740 8.070 49,300 +0.04(+0.50%)
Jul 28, 2016 8.230 8.260 7.870 8.030 48,099 -0.23(-2.78%)
Jul 27, 2016 7.620 8.300 7.550 8.260 59,248 +0.71(+9.40%)
Jul 26, 2016 7.570 7.660 7.300 7.550 47,028 +0.01(+0.13%)
Jul 25, 2016 7.770 7.770 7.290 7.540 41,895 -0.23(-2.96%)
Jul 22, 2016 7.790 7.790 7.510 7.770 31,488 +0.01(+0.13%)
Jul 21, 2016 8.320 8.570 7.601 7.760 58,689 -0.56(-6.73%)
Jul 20, 2016 8.080 8.480 8.040 8.320 49,017 +0.34(+4.26%)
Jul 19, 2016 8.150 8.540 7.910 7.980 45,018 -0.17(-2.09%)
Jul 18, 2016 8.060 8.490 7.910 8.150 70,565 +0.03(+0.37%)
Jul 15, 2016 8.580 8.970 7.900 8.120 103,587 -0.27(-3.22%)
Jul 14, 2016 9.310 9.470 8.250 8.390 79,014 -0.70(-7.70%)
Jul 13, 2016 9.510 9.610 8.910 9.090 111,009 -0.24(-2.57%)
Jul 12, 2016 8.950 9.650 8.840 9.330 93,201 +0.47(+5.30%)
Jul 11, 2016 9.100 9.210 8.740 8.860 71,114 +0.02(+0.23%)
Jul 08, 2016 8.750 9.050 8.630 8.840 75,833 +0.21(+2.43%)
Jul 07, 2016 8.650 8.769 8.570 8.630 43,306 -0.03(-0.35%)
Jul 06, 2016 8.300 8.720 8.230 8.660 40,620 +0.24(+2.85%)
Jul 05, 2016 8.450 8.640 8.250 8.420 51,603 -0.17(-1.98%)
Jul 01, 2016 8.290 8.590 8.590 8.590 52,100 +0.22(+2.63%)
Jun 30, 2016 8.430 8.640 8.152 8.370 62,859 -0.08(-0.95%)
Jun 29, 2016 7.950 8.595 7.690 8.450 106,208 +0.61(+7.78%)
Jun 28, 2016 7.550 8.005 7.520 7.840 90,787 +0.34(+4.53%)
Jun 27, 2016 7.870 8.040 7.260 7.500 124,088 -0.48(-6.02%)
Jun 24, 2016 7.800 8.130 7.740 7.980 212,162 -0.36(-4.32%)
Jun 23, 2016 8.140 8.420 7.890 8.340 77,931 +0.36(+4.51%)
Jun 22, 2016 7.830 8.430 7.680 7.980 77,371 -0.04(-0.50%)
Jun 21, 2016 8.390 8.390 7.760 8.020 45,275 -0.39(-4.64%)
Jun 20, 2016 8.090 8.550 7.920 8.410 69,454 +0.39(+4.86%)
Jun 17, 2016 8.120 8.170 7.791 8.020 98,281 -0.08(-0.99%)
Jun 16, 2016 7.120 8.120 7.010 8.100 62,727 +0.86(+11.88%)
Jun 15, 2016 7.420 7.570 7.090 7.240 176,469 -0.08(-1.09%)
Jun 14, 2016 7.340 7.620 7.220 7.320 100,034 -0.04(-0.54%)
Jun 13, 2016 7.430 7.555 7.230 7.360 57,922 -0.16(-2.13%)
Jun 10, 2016 7.330 7.900 7.210 7.520 75,539 +0.09(+1.21%)
Jun 09, 2016 7.500 7.610 7.306 7.430 81,813 -0.07(-0.93%)
Jun 08, 2016 7.390 7.610 7.260 7.500 81,899 +0.09(+1.21%)
Jun 07, 2016 7.770 7.850 7.360 7.410 83,565 -0.41(-5.24%)
Jun 06, 2016 7.190 8.170 7.130 7.820 96,213 +0.62(+8.61%)
Jun 03, 2016 7.510 7.710 7.130 7.200 156,415 -0.23(-3.10%)
Jun 02, 2016 7.200 7.600 7.050 7.430 114,868 +0.18(+2.48%)
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.