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 (%)
Jan 31, 2020 10.70 10.82 10.51 10.72 178,800 -0.12(-1.11%)
Jan 30, 2020 11.07 11.25 10.29 10.84 245,726 -0.46(-4.07%)
Jan 29, 2020 10.95 11.46 10.80 11.30 205,774 +0.13(+1.16%)
Jan 28, 2020 11.56 11.80 11.07 11.17 208,670 -0.38(-3.29%)
Jan 27, 2020 10.72 11.76 10.72 11.55 198,383 +0.41(+3.68%)
Jan 24, 2020 11.36 11.39 11.00 11.14 208,900 -0.17(-1.50%)
Jan 23, 2020 11.23 11.53 10.93 11.31 253,829 -0.10(-0.88%)
Jan 22, 2020 11.14 11.41 10.71 11.41 287,417 +0.45(+4.11%)
Jan 21, 2020 11.90 11.99 10.87 10.96 503,412 -1.34(-10.89%)
Jan 17, 2020 12.79 12.80 12.09 12.30 373,600 -0.22(-1.76%)
Jan 16, 2020 13.95 13.95 12.46 12.52 745,190 -1.15(-8.41%)
Jan 15, 2020 13.14 13.70 13.04 13.67 314,614 +0.64(+4.91%)
Jan 14, 2020 12.95 13.14 12.24 13.03 287,123 +0.14(+1.09%)
Jan 13, 2020 12.74 12.92 12.47 12.89 204,151 +0.25(+1.98%)
Jan 10, 2020 12.44 12.75 12.21 12.64 237,500 -0.02(-0.16%)
Jan 09, 2020 12.39 12.92 12.39 12.66 838,055 +0.47(+3.86%)
Jan 08, 2020 11.45 12.34 11.31 12.19 280,398 +0.75(+6.56%)
Jan 07, 2020 11.33 11.48 11.25 11.44 181,159 +0.11(+0.97%)
Jan 06, 2020 11.31 11.60 11.20 11.33 245,890 +0.03(+0.27%)
Jan 03, 2020 10.76 11.50 10.73 11.30 233,400 +0.32(+2.91%)
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.