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 (%)
May 31, 2018 5.140 5.500 5.030 5.150 163,707 +0.01(+0.19%)
May 30, 2018 5.340 5.550 5.090 5.140 328,721 -0.11(-2.10%)
May 29, 2018 5.790 5.867 5.250 5.250 268,370 -0.54(-9.33%)
May 25, 2018 5.790 5.790 5.790 0 -0.01(-0.17%)
May 24, 2018 5.960 6.035 5.800 5.800 312,648 -0.15(-2.52%)
May 23, 2018 5.610 6.050 5.600 5.950 2,275,345 -0.95(-13.77%)
May 22, 2018 6.900 7.010 6.581 6.900 81,076 -0.01(-0.14%)
May 21, 2018 7.050 7.103 6.820 6.910 85,072 -0.13(-1.85%)
May 18, 2018 7.510 7.540 6.870 7.040 205,596 -0.54(-7.12%)
May 17, 2018 7.380 7.680 7.250 7.580 127,529 +0.23(+3.13%)
May 16, 2018 8.000 8.129 7.273 7.350 287,161 -0.65(-8.13%)
May 15, 2018 7.250 8.419 6.300 8.000 1,116,973 +1.90(+31.15%)
May 14, 2018 6.710 6.740 5.975 6.100 125,371 -0.70(-10.29%)
May 11, 2018 6.100 6.800 5.600 6.800 125,764 +0.65(+10.57%)
May 10, 2018 6.270 6.330 6.051 6.150 34,358 -0.18(-2.84%)
May 09, 2018 6.115 6.420 6.060 6.330 95,895 +0.22(+3.60%)
May 08, 2018 5.790 6.190 5.780 6.110 80,892 +0.25(+4.27%)
May 07, 2018 6.010 6.010 5.760 5.860 25,438 -0.15(-2.50%)
May 04, 2018 5.340 6.050 5.250 6.010 71,258 +0.66(+12.34%)
May 03, 2018 5.610 5.610 5.130 5.350 35,088 -0.19(-3.43%)
May 02, 2018 5.500 5.650 5.380 5.540 57,755 -0.05(-0.89%)
May 01, 2018 5.500 5.600 5.310 5.590 38,499 +0.03(+0.54%)
Apr 30, 2018 5.750 5.750 5.510 5.560 78,457 -0.19(-3.30%)
Apr 27, 2018 5.550 5.750 5.510 5.750 96,373 +0.22(+3.98%)
Apr 26, 2018 5.600 5.840 5.450 5.530 183,433 -0.28(-4.82%)
Apr 25, 2018 5.400 5.940 5.350 5.810 48,171 +0.30(+5.44%)
Apr 24, 2018 5.580 5.610 5.400 5.510 35,988 -0.04(-0.72%)
Apr 23, 2018 5.480 5.600 5.420 5.550 72,476 +0.10(+1.83%)
Apr 20, 2018 5.300 5.690 5.100 5.450 40,742 +0.03(+0.55%)
Apr 19, 2018 5.600 5.660 5.380 5.420 42,728 -0.14(-2.52%)
Apr 18, 2018 5.560 5.660 5.480 5.560 57,342 +0.06(+1.09%)
Apr 17, 2018 5.610 5.720 5.460 5.500 58,418 -0.12(-2.14%)
Apr 16, 2018 5.790 5.819 5.531 5.620 66,112 -0.25(-4.26%)
Apr 13, 2018 5.720 5.870 5.600 5.870 21,375 +0.18(+3.16%)
Apr 12, 2018 5.770 5.870 5.580 5.690 61,729 +0.03(+0.53%)
Apr 11, 2018 5.630 5.740 5.450 5.660 62,844 +0.01(+0.18%)
Apr 10, 2018 5.600 5.740 5.455 5.650 52,088 +0.17(+3.10%)
Apr 09, 2018 5.550 5.740 5.400 5.480 110,952 +0.08(+1.48%)
Apr 06, 2018 5.550 5.830 5.370 5.400 69,983 -0.16(-2.88%)
Apr 05, 2018 5.640 5.900 5.361 5.560 72,167 -0.04(-0.71%)
Apr 04, 2018 5.540 5.600 5.300 5.600 114,246 +0.07(+1.27%)
Apr 03, 2018 5.370 5.791 5.290 5.530 122,082 +0.23(+4.34%)
Apr 02, 2018 5.860 5.990 5.180 5.300 187,044 -0.70(-11.67%)
Mar 29, 2018 6.000 6.000 6.000 0 -0.59(-8.95%)
Mar 28, 2018 6.360 6.590 6.120 6.590 172,648 +0.30(+4.77%)
Mar 27, 2018 6.330 6.490 6.120 6.290 154,599 -0.10(-1.56%)
Mar 26, 2018 6.340 6.449 6.000 6.390 174,388 +0.29(+4.75%)
Mar 23, 2018 5.650 6.290 5.630 6.100 280,139 +0.50(+8.93%)
Mar 22, 2018 5.550 5.999 5.320 5.600 306,127 +0.03(+0.54%)
Mar 21, 2018 5.010 5.740 5.010 5.570 248,322 +0.42(+8.16%)
Mar 20, 2018 5.110 5.150 5.040 5.150 69,232 +0.14(+2.79%)
Mar 19, 2018 5.050 5.110 4.815 5.010 58,559 -0.09(-1.76%)
Mar 16, 2018 5.250 5.250 4.620 5.100 140,410 +0.00(+0.00%)
Mar 15, 2018 5.010 5.150 4.960 5.100 112,579 +0.09(+1.80%)
Mar 14, 2018 4.600 5.310 4.593 5.010 186,907 +0.49(+10.84%)
Mar 13, 2018 4.400 4.590 4.330 4.520 189,473 +0.17(+3.91%)
Mar 12, 2018 4.380 4.400 4.250 4.350 70,894 +0.01(+0.23%)
Mar 09, 2018 4.210 4.385 4.030 4.340 153,870 +0.16(+3.83%)
Mar 08, 2018 4.240 4.385 4.119 4.180 82,306 -0.06(-1.42%)
Mar 07, 2018 4.450 4.240 114,876 +0.20(+4.95%)
Mar 06, 2018 4.010 4.169 3.850 4.040 76,744 +0.07(+1.76%)
Mar 05, 2018 4.220 4.370 3.810 3.970 190,209 -0.23(-5.48%)
Mar 02, 2018 3.830 4.360 3.800 4.200 122,766 +0.37(+9.66%)
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.