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%)
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.