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 (%)
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%)
Jun 01, 2018 5.170 5.740 5.170 5.470 266,877 +0.32(+6.21%)
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%)
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.