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 31, 2019 11.21 11.35 10.98 10.98 256,000 -0.38(-3.35%)
Dec 30, 2019 11.52 11.76 11.23 11.36 195,355 -0.21(-1.82%)
Dec 27, 2019 11.92 12.06 11.44 11.57 268,500 -0.39(-3.26%)
Dec 26, 2019 12.58 12.58 11.82 11.96 195,103 -0.48(-3.86%)
Dec 24, 2019 12.25 12.49 12.25 12.44 111,100 +0.08(+0.65%)
Dec 23, 2019 12.39 12.62 12.27 12.36 145,343 -0.13(-1.04%)
Dec 20, 2019 12.39 12.71 12.21 12.49 303,600 +0.17(+1.38%)
Dec 19, 2019 13.10 13.10 12.19 12.32 282,298 -0.40(-3.14%)
Dec 18, 2019 12.77 12.85 12.51 12.72 298,815 +0.04(+0.32%)
Dec 17, 2019 12.69 12.76 12.03 12.68 345,551 +0.05(+0.40%)
Dec 16, 2019 11.96 13.65 11.86 12.63 1,115,733 +0.90(+7.67%)
Dec 13, 2019 11.25 12.00 11.11 11.73 889,700 +0.58(+5.20%)
Dec 12, 2019 10.75 11.41 10.46 11.15 442,523 +0.42(+3.91%)
Dec 11, 2019 10.52 10.80 10.41 10.73 273,436 +0.24(+2.29%)
Dec 10, 2019 10.34 10.65 10.34 10.49 105,550 +0.00(+0.00%)
Dec 09, 2019 10.60 10.86 10.48 10.49 251,510 -0.13(-1.22%)
Dec 06, 2019 10.64 10.82 10.50 10.62 170,000 +0.00(+0.00%)
Dec 05, 2019 10.86 10.87 10.51 10.62 181,650 -0.24(-2.21%)
Dec 04, 2019 10.73 10.91 10.33 10.86 355,950 +0.32(+3.04%)
Dec 03, 2019 9.870 10.75 9.870 10.54 367,375 +0.55(+5.51%)
Dec 02, 2019 10.58 10.58 9.960 9.990 262,495 -0.39(-3.76%)
Nov 29, 2019 10.01 10.38 9.830 10.38 118,500 +0.32(+3.18%)
Nov 27, 2019 10.04 10.19 9.830 10.06 245,000 +0.12(+1.21%)
Nov 26, 2019 9.750 9.980 9.610 9.940 212,748 +0.26(+2.69%)
Nov 25, 2019 9.200 9.740 9.102 9.680 244,760 +0.53(+5.79%)
Nov 22, 2019 9.130 9.280 9.050 9.150 101,800 +0.01(+0.11%)
Nov 21, 2019 9.070 9.300 9.050 9.140 124,069 +0.06(+0.66%)
Nov 20, 2019 8.980 9.370 8.790 9.080 225,302 +0.08(+0.89%)
Nov 19, 2019 8.470 9.030 8.413 9.000 209,889 +0.49(+5.76%)
Nov 18, 2019 8.900 8.965 8.430 8.510 284,480 -0.31(-3.51%)
Nov 15, 2019 9.060 9.280 8.760 8.820 232,000 -0.21(-2.33%)
Nov 14, 2019 9.370 9.610 8.830 9.030 319,506 -0.61(-6.33%)
Nov 13, 2019 9.730 10.02 9.420 9.640 224,447 -0.10(-1.03%)
Nov 12, 2019 10.52 10.90 9.730 9.740 225,163 -0.71(-6.79%)
Nov 11, 2019 10.49 10.60 10.02 10.45 200,702 -0.22(-2.06%)
Nov 08, 2019 10.26 11.39 9.780 10.67 573,900 +0.50(+4.92%)
Nov 07, 2019 9.690 10.30 9.690 10.17 413,715 +0.64(+6.72%)
Nov 06, 2019 10.15 10.18 9.380 9.530 233,215 -0.52(-5.17%)
Nov 05, 2019 9.750 10.19 9.560 10.05 194,954 +0.38(+3.93%)
Nov 04, 2019 9.720 10.00 9.650 9.670 156,463 +0.00(+0.00%)
Nov 01, 2019 9.340 9.730 9.290 9.670 147,100 +0.45(+4.88%)
Oct 31, 2019 9.140 9.290 8.830 9.220 130,279 +0.14(+1.54%)
Oct 30, 2019 9.120 9.300 8.910 9.080 102,668 -0.12(-1.30%)
Oct 29, 2019 9.350 9.400 9.055 9.200 105,905 -0.13(-1.39%)
Oct 28, 2019 9.460 9.700 9.210 9.330 215,823 -0.17(-1.79%)
Oct 25, 2019 9.740 9.868 9.200 9.500 326,000 +0.00(+0.00%)
Oct 24, 2019 9.460 9.624 9.300 9.500 183,251 +0.08(+0.85%)
Oct 23, 2019 9.240 9.510 9.135 9.420 186,653 +0.22(+2.39%)
Oct 22, 2019 9.250 9.400 9.150 9.200 353,414 -0.06(-0.65%)
Oct 21, 2019 9.270 9.480 9.190 9.260 225,720 +0.01(+0.11%)
Oct 18, 2019 8.700 9.415 8.700 9.250 332,500 +0.35(+3.93%)
Oct 17, 2019 8.650 8.950 8.620 8.900 206,795 +0.22(+2.53%)
Oct 16, 2019 8.810 8.900 8.580 8.680 219,755 -0.22(-2.47%)
Oct 15, 2019 9.090 9.240 8.580 8.900 251,902 -0.06(-0.67%)
Oct 14, 2019 9.000 9.290 8.860 8.960 480,653 +0.08(+0.90%)
Oct 11, 2019 8.710 9.000 8.520 8.880 333,100 +0.32(+3.74%)
Oct 10, 2019 8.650 9.040 8.350 8.560 530,702 -0.16(-1.83%)
Oct 09, 2019 8.590 9.080 8.470 8.720 779,922 +0.22(+2.59%)
Oct 08, 2019 8.300 8.660 8.050 8.500 1,015,767 -0.12(-1.39%)
Oct 07, 2019 8.510 8.860 7.770 8.620 6,093,270 +1.16(+15.55%)
Oct 04, 2019 7.970 8.000 6.960 7.460 635,000 -0.48(-6.05%)
Oct 03, 2019 7.810 8.100 7.680 7.940 246,173 +0.12(+1.53%)
Oct 02, 2019 7.860 8.210 7.650 7.820 217,985 +0.01(+0.13%)
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.