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, 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%)
Aug 03, 2015 20.90 21.21 20.25 20.89 104,413 -0.30(-1.42%)
Jul 31, 2015 20.96 22.00 20.63 21.19 112,633 +0.00(+0.00%)
Jul 30, 2015 22.00 22.75 20.41 21.19 241,348 +0.00(+0.00%)
Jul 29, 2015 22.34 22.50 21.03 21.19 160,758 -0.81(-3.68%)
Jul 28, 2015 22.35 23.05 21.22 22.00 167,807 -0.34(-1.52%)
Jul 27, 2015 20.47 22.67 19.93 22.34 169,542 +1.75(+8.50%)
Jul 24, 2015 21.24 21.76 20.53 20.59 65,188 -0.84(-3.92%)
Jul 23, 2015 22.30 22.64 21.43 21.43 85,367 -1.24(-5.47%)
Jul 22, 2015 21.90 22.72 21.70 22.67 47,525 +0.75(+3.42%)
Jul 21, 2015 22.74 22.74 21.31 21.92 182,181 -0.75(-3.31%)
Jul 20, 2015 23.82 23.93 22.48 22.67 104,479 -1.11(-4.67%)
Jul 17, 2015 23.30 23.78 22.45 23.78 111,730 +0.57(+2.46%)
Jul 16, 2015 23.62 24.41 23.05 23.21 260,206 -0.02(-0.09%)
Jul 15, 2015 22.39 23.50 21.88 23.23 190,401 +0.88(+3.94%)
Jul 14, 2015 21.75 22.50 21.50 22.35 187,979 +0.71(+3.28%)
Jul 13, 2015 19.62 21.80 19.62 21.64 211,663 +2.17(+11.15%)
Jul 10, 2015 18.82 19.56 18.66 19.47 141,788 +0.49(+2.58%)
Jul 09, 2015 18.91 19.36 18.32 18.98 134,509 +0.32(+1.71%)
Jul 08, 2015 20.51 21.54 18.36 18.66 203,163 -1.85(-9.02%)
Jul 07, 2015 20.14 20.62 19.50 20.51 119,853 +0.43(+2.14%)
Jul 06, 2015 19.19 20.08 19.00 20.08 144,806 +0.89(+4.64%)
Jul 02, 2015 19.96 19.19 19.19 19.19 191,600 -0.70(-3.52%)
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.