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, 2019 3.630 4.000 3.630 3.940 43,178 +0.32(+8.84%)
Jan 30, 2019 3.450 3.650 3.420 3.620 34,961 +0.18(+5.23%)
Jan 29, 2019 3.570 3.670 3.400 3.440 49,188 -0.10(-2.82%)
Jan 28, 2019 3.510 3.610 3.440 3.540 39,859 +0.01(+0.28%)
Jan 25, 2019 3.450 3.700 3.450 3.530 39,300 +0.01(+0.28%)
Jan 24, 2019 3.580 3.670 3.440 3.520 25,744 -0.01(-0.28%)
Jan 23, 2019 3.660 3.730 3.500 3.530 43,015 -0.09(-2.49%)
Jan 22, 2019 3.920 3.920 3.600 3.620 53,098 -0.31(-7.89%)
Jan 18, 2019 3.980 4.230 3.920 3.930 53,500 -0.07(-1.75%)
Jan 17, 2019 3.900 4.119 3.890 4.000 35,730 +0.06(+1.52%)
Jan 16, 2019 3.840 4.010 3.800 3.940 93,870 +0.01(+0.25%)
Jan 15, 2019 4.020 4.080 3.830 3.930 30,296 -0.11(-2.72%)
Jan 14, 2019 4.140 4.150 3.880 4.040 71,705 +0.11(+2.80%)
Jan 11, 2019 4.110 4.110 3.890 3.930 37,000 -0.24(-5.76%)
Jan 10, 2019 3.960 4.180 3.800 4.170 48,615 +0.21(+5.30%)
Jan 09, 2019 4.300 4.320 3.890 3.960 53,413 -0.30(-7.04%)
Jan 08, 2019 4.110 4.270 3.940 4.260 151,263 +0.21(+5.19%)
Jan 07, 2019 4.010 4.330 3.840 4.050 34,604 +0.08(+2.02%)
Jan 04, 2019 3.540 3.980 3.510 3.970 65,500 +0.51(+14.74%)
Jan 03, 2019 3.470 3.530 3.400 3.460 26,929 +0.00(+0.00%)
Jan 02, 2019 3.130 3.590 3.130 3.460 51,335 +0.27(+8.46%)
Dec 31, 2018 3.390 3.470 3.180 3.190 203,500 -0.21(-6.18%)
Dec 28, 2018 3.290 3.550 3.290 3.400 104,300 +0.08(+2.41%)
Dec 27, 2018 3.570 3.620 3.250 3.320 158,083 -0.32(-8.79%)
Dec 26, 2018 4.060 4.060 3.580 3.640 92,903 -0.34(-8.54%)
Dec 24, 2018 3.890 4.020 3.880 3.980 61,300 +0.02(+0.51%)
Dec 21, 2018 3.620 3.960 3.550 3.960 252,900 +0.32(+8.79%)
Dec 20, 2018 3.600 3.750 3.550 3.640 94,136 +0.06(+1.68%)
Dec 19, 2018 3.410 3.675 3.410 3.580 138,134 -0.06(-1.65%)
Dec 18, 2018 3.920 4.040 3.640 3.640 131,961 -0.29(-7.38%)
Dec 17, 2018 4.010 4.050 3.900 3.930 78,976 -0.06(-1.50%)
Dec 14, 2018 4.070 4.070 3.980 3.990 40,700 -0.06(-1.48%)
Dec 13, 2018 4.060 4.170 3.990 4.050 45,532 +0.02(+0.50%)
Dec 12, 2018 3.880 4.040 3.834 4.030 33,491 +0.21(+5.50%)
Dec 11, 2018 3.950 3.950 3.770 3.820 25,521 -0.01(-0.26%)
Dec 10, 2018 3.560 3.850 3.560 3.830 80,846 +0.35(+10.06%)
Dec 07, 2018 3.570 3.780 3.460 3.480 105,800 -0.11(-3.06%)
Dec 06, 2018 3.580 3.920 3.540 3.590 55,404 -0.02(-0.55%)
Dec 04, 2018 3.980 4.100 3.500 3.610 129,700 -0.36(-9.07%)
Dec 03, 2018 4.150 4.180 3.950 3.970 42,448 -0.17(-4.11%)
Nov 30, 2018 4.540 4.550 4.120 4.140 56,200 -0.43(-9.41%)
Nov 29, 2018 3.940 4.590 3.940 4.570 114,920 +0.58(+14.54%)
Nov 28, 2018 4.080 4.122 3.960 3.990 62,260 -0.01(-0.25%)
Nov 27, 2018 4.230 4.230 4.000 4.000 82,879 -0.03(-0.74%)
Nov 26, 2018 4.550 4.580 4.020 4.030 134,787 -0.50(-11.04%)
Nov 23, 2018 4.425 4.860 4.425 4.530 12,200 -0.02(-0.44%)
Nov 21, 2018 4.550 4.550 4.550 0 +0.15(+3.41%)
Nov 20, 2018 4.400 4.580 4.380 4.400 27,091 -0.11(-2.44%)
Nov 19, 2018 4.450 4.700 4.450 4.510 36,489 -0.21(-4.45%)
Nov 16, 2018 4.690 4.780 4.640 4.720 41,900 -0.05(-1.05%)
Nov 15, 2018 4.720 4.800 4.650 4.770 13,117 +0.04(+0.85%)
Nov 14, 2018 4.930 4.990 4.730 4.730 40,350 -0.14(-2.87%)
Nov 13, 2018 5.040 5.040 4.750 4.870 46,439 -0.18(-3.56%)
Nov 12, 2018 5.040 5.140 4.510 5.050 113,672 +0.00(+0.00%)
Nov 09, 2018 4.730 5.090 4.730 5.050 127,000 +0.28(+5.87%)
Nov 08, 2018 4.470 4.820 4.338 4.770 70,412 +0.26(+5.76%)
Nov 07, 2018 4.370 4.560 4.370 4.510 37,333 +0.09(+2.04%)
Nov 06, 2018 4.480 4.740 4.400 4.420 11,848 -0.10(-2.21%)
Nov 05, 2018 4.620 4.698 4.490 4.520 46,115 -0.13(-2.80%)
Nov 02, 2018 4.700 4.760 4.200 4.650 64,500 -0.01(-0.21%)
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.