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, 2018 5.280 5.280 5.280 0 -0.03(-0.56%)
Aug 30, 2018 5.260 5.420 5.250 5.310 215,762 +0.02(+0.38%)
Aug 29, 2018 4.970 5.385 4.970 5.290 239,875 +0.29(+5.80%)
Aug 28, 2018 5.080 5.280 4.970 5.000 142,076 -0.11(-2.15%)
Aug 27, 2018 5.130 5.290 4.980 5.110 220,643 +0.02(+0.39%)
Aug 24, 2018 4.650 5.180 4.650 5.090 126,600 -0.07(-1.36%)
Aug 23, 2018 4.990 5.180 4.990 5.160 130,317 +0.14(+2.79%)
Aug 22, 2018 4.710 5.090 4.710 5.020 83,083 +0.33(+7.04%)
Aug 21, 2018 4.700 4.787 4.540 4.690 109,191 -0.03(-0.64%)
Aug 20, 2018 4.750 4.840 4.690 4.720 42,006 -0.03(-0.63%)
Aug 17, 2018 4.700 4.870 4.660 4.750 90,300 -0.06(-1.25%)
Aug 16, 2018 4.670 4.860 4.670 4.810 125,546 +0.11(+2.34%)
Aug 15, 2018 4.570 4.730 4.468 4.700 99,311 +0.13(+2.84%)
Aug 14, 2018 4.840 4.860 4.400 4.570 225,388 -0.28(-5.77%)
Aug 13, 2018 4.890 5.000 4.810 4.850 83,107 -0.05(-1.02%)
Aug 10, 2018 4.880 5.000 4.830 4.900 220,000 -0.04(-0.81%)
Aug 09, 2018 4.650 5.190 4.650 4.940 203,246 -0.04(-0.80%)
Aug 08, 2018 5.050 5.225 4.864 4.980 122,627 -0.10(-1.97%)
Aug 07, 2018 5.080 5.240 4.970 5.080 92,570 -0.02(-0.39%)
Aug 06, 2018 4.890 5.190 4.780 5.100 79,866 +0.20(+4.08%)
Aug 03, 2018 5.060 5.060 4.760 4.900 129,400 -0.14(-2.78%)
Aug 02, 2018 4.990 5.060 4.730 5.040 115,933 +0.02(+0.40%)
Aug 01, 2018 5.130 5.210 4.920 5.020 124,558 -0.10(-1.95%)
Jul 31, 2018 5.100 5.240 5.030 5.120 221,346 +0.07(+1.39%)
Jul 30, 2018 5.170 5.290 5.050 5.050 76,723 -0.12(-2.32%)
Jul 27, 2018 5.490 5.490 5.130 5.170 96,000 -0.31(-5.66%)
Jul 26, 2018 5.500 5.670 5.260 5.480 66,926 +0.00(+0.00%)
Jul 25, 2018 5.380 5.660 5.380 5.480 61,450 +0.01(+0.18%)
Jul 24, 2018 5.620 5.650 5.400 5.470 44,990 -0.07(-1.26%)
Jul 23, 2018 5.610 5.770 5.510 5.540 67,409 -0.10(-1.77%)
Jul 20, 2018 5.580 5.690 5.530 5.640 50,575 +0.05(+0.89%)
Jul 19, 2018 5.430 5.710 5.430 5.590 183,935 +0.15(+2.76%)
Jul 18, 2018 5.360 5.699 5.191 5.440 289,807 +0.09(+1.68%)
Jul 17, 2018 5.230 5.619 5.170 5.350 353,048 +0.13(+2.49%)
Jul 16, 2018 5.350 5.610 5.000 5.220 208,820 -0.13(-2.43%)
Jul 13, 2018 5.820 5.820 5.330 5.350 280,331 -0.51(-8.70%)
Jul 12, 2018 5.770 5.890 5.500 5.860 321,059 +0.16(+2.81%)
Jul 11, 2018 5.460 5.730 5.400 5.700 174,817 +0.21(+3.83%)
Jul 10, 2018 5.520 5.590 5.460 5.490 86,662 -0.03(-0.54%)
Jul 09, 2018 5.620 5.620 5.410 5.520 69,084 +0.00(+0.00%)
Jul 06, 2018 5.570 5.600 5.440 5.520 79,003 -0.02(-0.36%)
Jul 05, 2018 5.660 5.660 5.455 5.540 63,356 +0.04(+0.73%)
Jul 03, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 02, 2018 5.350 5.550 5.290 5.500 78,707 +0.09(+1.66%)
Jun 29, 2018 5.480 5.080 5.410 104,239 +0.37(+7.34%)
Jun 28, 2018 5.140 5.170 5.000 5.040 182,924 -0.10(-1.95%)
Jun 27, 2018 5.410 5.489 5.120 5.140 115,758 -0.26(-4.81%)
Jun 26, 2018 5.220 5.520 5.220 5.400 172,224 +0.18(+3.45%)
Jun 25, 2018 5.490 5.540 5.150 5.220 117,277 -0.28(-5.09%)
Jun 22, 2018 5.380 5.550 5.010 5.500 2,197,021 +0.20(+3.77%)
Jun 21, 2018 5.220 5.350 5.010 5.300 331,674 +0.04(+0.76%)
Jun 20, 2018 5.650 5.650 5.190 5.260 326,333 -0.34(-6.07%)
Jun 19, 2018 5.360 5.680 5.360 5.600 184,199 +0.16(+2.94%)
Jun 18, 2018 5.260 5.670 5.260 5.440 205,387 +0.04(+0.74%)
Jun 15, 2018 5.630 5.130 5.400 268,147 -0.23(-4.09%)
Jun 14, 2018 5.700 5.800 5.540 5.630 169,584 -0.11(-1.92%)
Jun 13, 2018 5.460 5.790 5.390 5.740 229,107 +0.28(+5.13%)
Jun 12, 2018 5.800 5.800 5.369 5.460 280,685 -0.24(-4.21%)
Jun 11, 2018 6.000 6.000 5.670 5.700 164,087 -0.27(-4.52%)
Jun 08, 2018 5.900 6.000 5.740 5.970 125,924 +0.03(+0.51%)
Jun 07, 2018 6.130 6.140 5.680 5.940 99,689 -0.10(-1.66%)
Jun 06, 2018 6.040 179,110 -0.04(-0.66%)
Jun 05, 2018 5.750 6.500 5.710 6.080 298,825 +0.41(+7.23%)
Jun 04, 2018 5.540 5.750 5.264 5.670 147,043 +0.20(+3.66%)
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.