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 (%)
Dec 29, 2017 2.660 2.660 2.660 0 -0.08(-2.92%)
Dec 28, 2017 2.690 2.740 2.510 2.740 228,330 +0.07(+2.62%)
Dec 27, 2017 2.680 2.880 2.630 2.670 83,190 -0.03(-1.11%)
Dec 26, 2017 2.860 2.900 2.700 2.700 340,197 -0.18(-6.25%)
Dec 22, 2017 2.890 3.140 2.700 2.880 355,946 +0.01(+0.35%)
Dec 21, 2017 2.850 3.070 2.831 2.870 251,929 -0.01(-0.35%)
Dec 20, 2017 2.840 3.230 2.730 2.880 588,010 -0.50(-14.79%)
Dec 19, 2017 2.300 3.590 2.300 3.380 4,361,283 +1.30(+62.50%)
Dec 18, 2017 2.150 2.230 2.070 2.080 87,910 -0.06(-2.80%)
Dec 15, 2017 2.250 2.260 2.100 2.140 60,949 -0.09(-4.04%)
Dec 14, 2017 2.180 2.300 2.180 2.230 101,932 +0.06(+2.76%)
Dec 13, 2017 2.150 2.200 2.070 2.170 139,914 +0.05(+2.36%)
Dec 12, 2017 2.230 2.250 2.080 2.120 168,133 -0.09(-4.07%)
Dec 11, 2017 2.320 2.440 2.200 2.210 108,624 -0.09(-3.91%)
Dec 08, 2017 2.260 2.340 2.150 2.300 209,298 +0.05(+2.22%)
Dec 07, 2017 2.340 2.410 2.250 2.250 140,374 -0.08(-3.43%)
Dec 06, 2017 2.360 2.360 2.260 2.330 82,801 -0.01(-0.43%)
Dec 05, 2017 2.400 2.440 2.280 2.340 76,370 -0.13(-5.26%)
Dec 04, 2017 2.490 2.619 2.440 2.470 87,946 -0.01(-0.40%)
Dec 01, 2017 2.290 2.500 2.240 2.480 153,431 +0.02(+0.81%)
Nov 30, 2017 2.310 2.515 2.160 2.460 178,474 +0.14(+6.03%)
Nov 29, 2017 2.590 2.600 2.270 2.320 115,980 -0.28(-10.77%)
Nov 28, 2017 2.700 2.700 2.580 2.600 69,358 -0.14(-5.11%)
Nov 27, 2017 2.820 2.870 2.700 2.740 42,774 -0.11(-3.86%)
Nov 24, 2017 2.790 2.850 2.790 2.850 17,409 +0.09(+3.26%)
Nov 22, 2017 2.820 2.970 2.735 2.760 48,529 -0.02(-0.72%)
Nov 21, 2017 2.780 2.850 2.664 2.780 49,150 -0.01(-0.36%)
Nov 20, 2017 2.850 2.890 2.750 2.790 61,152 -0.02(-0.71%)
Nov 17, 2017 2.810 2.810 2.600 2.810 41,062 +0.03(+1.08%)
Nov 16, 2017 2.630 2.819 2.580 2.780 127,865 +0.13(+4.91%)
Nov 15, 2017 2.860 2.880 2.610 2.650 31,198 -0.14(-5.02%)
Nov 14, 2017 2.860 2.860 2.770 2.790 32,393 -0.07(-2.45%)
Nov 13, 2017 3.120 3.120 2.810 2.860 53,100 -0.30(-9.49%)
Nov 10, 2017 3.220 3.250 3.150 3.160 27,536 -0.02(-0.63%)
Nov 09, 2017 3.100 3.230 3.100 3.180 43,642 +0.03(+0.95%)
Nov 08, 2017 3.080 3.230 3.036 3.150 61,154 +0.03(+0.96%)
Nov 07, 2017 3.110 3.220 3.020 3.120 245,045 -0.02(-0.64%)
Nov 06, 2017 3.090 3.230 2.990 3.140 72,524 +0.04(+1.29%)
Nov 03, 2017 3.270 3.310 3.000 3.100 75,368 -0.15(-4.62%)
Nov 02, 2017 3.080 3.340 3.040 3.250 74,007 +0.14(+4.50%)
Nov 01, 2017 3.170 3.250 2.950 3.110 154,509 -0.05(-1.58%)
Oct 31, 2017 2.900 3.190 2.900 3.160 358,833 +0.25(+8.59%)
Oct 30, 2017 3.080 2.800 2.910 111,376 +0.10(+3.56%)
Oct 27, 2017 2.650 2.860 2.650 2.810 90,019 +0.05(+1.81%)
Oct 26, 2017 2.880 2.900 2.720 2.760 108,593 -0.14(-4.83%)
Oct 25, 2017 2.930 2.960 2.810 2.900 39,019 -0.06(-2.03%)
Oct 24, 2017 2.840 3.000 2.770 2.960 133,961 +0.19(+6.86%)
Oct 23, 2017 2.730 2.850 2.730 2.770 63,699 +0.02(+0.73%)
Oct 20, 2017 2.760 2.930 2.700 2.750 216,983 -0.01(-0.36%)
Oct 19, 2017 2.760 2.960 2.750 2.760 144,976 +0.01(+0.36%)
Oct 18, 2017 2.720 2.780 2.570 2.750 152,204 +0.10(+3.77%)
Oct 17, 2017 2.630 2.770 2.540 2.650 68,328 +0.05(+1.92%)
Oct 16, 2017 2.860 2.880 2.575 2.600 123,149 -0.13(-4.76%)
Oct 13, 2017 3.050 3.057 2.710 2.730 146,965 -0.31(-10.20%)
Oct 12, 2017 3.030 3.160 2.950 3.040 67,925 +0.00(+0.00%)
Oct 11, 2017 3.145 3.170 3.030 3.040 43,946 -0.12(-3.80%)
Oct 10, 2017 3.060 3.250 3.050 3.160 52,781 +0.09(+2.93%)
Oct 09, 2017 3.070 3.100 3.020 3.070 78,074 +0.00(+0.00%)
Oct 06, 2017 3.100 3.159 3.050 3.070 71,974 -0.01(-0.32%)
Oct 05, 2017 3.120 3.150 3.060 3.080 98,481 +0.01(+0.33%)
Oct 04, 2017 3.050 3.130 3.030 3.070 78,784 +0.02(+0.66%)
Oct 03, 2017 3.110 3.130 2.990 3.050 48,559 -0.05(-1.61%)
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.