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, 2015 12.45 12.38 12.38 12.38 43,300 -0.07(-0.56%)
Dec 30, 2015 12.18 12.73 11.95 12.45 54,222 +0.29(+2.38%)
Dec 29, 2015 11.96 12.27 11.57 12.16 82,468 +0.32(+2.70%)
Dec 28, 2015 11.74 11.95 11.50 11.84 71,566 -0.09(-0.75%)
Dec 24, 2015 11.94 11.93 11.93 11.93 38,500 +0.02(+0.17%)
Dec 23, 2015 11.92 12.03 11.80 11.91 73,217 +0.03(+0.25%)
Dec 22, 2015 11.97 12.17 11.74 11.88 90,375 -0.12(-1.00%)
Dec 21, 2015 12.02 12.38 11.70 12.00 51,397 +0.13(+1.10%)
Dec 18, 2015 11.85 12.36 11.81 11.87 178,545 -0.10(-0.84%)
Dec 17, 2015 12.28 12.46 11.76 11.97 87,199 -0.22(-1.80%)
Dec 16, 2015 12.05 12.75 11.93 12.19 237,565 +0.08(+0.66%)
Dec 15, 2015 11.63 12.31 11.63 12.11 112,479 +0.30(+2.54%)
Dec 14, 2015 11.32 11.96 11.00 11.81 149,131 +0.46(+4.05%)
Dec 11, 2015 11.80 11.93 10.87 11.35 112,704 -0.59(-4.94%)
Dec 10, 2015 11.87 12.19 11.76 11.94 59,871 +0.03(+0.25%)
Dec 09, 2015 11.97 12.23 11.87 11.91 111,282 -0.18(-1.49%)
Dec 08, 2015 12.04 12.74 12.02 12.09 75,900 -0.12(-0.98%)
Dec 07, 2015 13.37 13.38 12.13 12.21 62,526 -1.16(-8.68%)
Dec 04, 2015 13.29 13.57 13.15 13.37 190,437 +0.10(+0.75%)
Dec 03, 2015 14.20 14.43 13.09 13.27 87,471 -1.41(-9.60%)
Dec 02, 2015 14.87 15.19 14.66 14.68 22,281 -0.24(-1.61%)
Dec 01, 2015 15.56 15.67 14.46 14.92 67,270 -0.50(-3.24%)
Nov 30, 2015 16.03 16.03 15.23 15.42 57,113 -0.44(-2.77%)
Nov 27, 2015 15.33 16.15 15.33 15.86 13,181 +0.49(+3.19%)
Nov 25, 2015 14.74 15.37 15.37 15.37 36,100 +0.58(+3.92%)
Nov 24, 2015 14.57 14.81 14.53 14.79 20,258 +0.15(+1.02%)
Nov 23, 2015 14.24 14.74 14.12 14.64 36,836 +0.26(+1.81%)
Nov 20, 2015 14.00 14.47 13.64 14.38 53,704 +0.48(+3.45%)
Nov 19, 2015 14.35 14.35 13.54 13.90 36,699 -0.43(-3.00%)
Nov 18, 2015 13.78 14.42 13.63 14.33 37,674 +0.52(+3.77%)
Nov 17, 2015 14.33 14.33 13.44 13.81 55,349 -0.55(-3.83%)
Nov 16, 2015 14.10 14.55 13.04 14.36 116,615 +0.23(+1.63%)
Nov 13, 2015 13.76 14.80 12.98 14.13 186,254 +0.93(+7.05%)
Nov 12, 2015 14.67 14.67 12.91 13.20 217,717 -1.52(-10.33%)
Nov 11, 2015 15.91 16.38 14.49 14.72 115,667 -1.23(-7.71%)
Nov 10, 2015 17.05 17.06 15.76 15.95 92,502 -1.03(-6.07%)
Nov 09, 2015 17.14 17.33 16.69 16.98 35,136 +0.06(+0.35%)
Nov 06, 2015 16.41 17.04 16.22 16.92 38,544 +0.16(+0.95%)
Nov 05, 2015 17.26 17.26 16.54 16.76 52,500 -0.54(-3.12%)
Nov 04, 2015 18.00 18.09 16.94 17.30 59,130 -0.70(-3.89%)
Nov 03, 2015 18.16 18.16 17.36 18.00 62,390 -0.21(-1.15%)
Nov 02, 2015 17.99 18.23 17.86 18.21 74,632 +0.13(+0.72%)
Oct 30, 2015 17.62 18.12 17.17 18.08 61,973 +0.66(+3.79%)
Oct 29, 2015 17.44 17.91 17.16 17.42 73,035 -0.40(-2.24%)
Oct 28, 2015 16.69 17.85 16.40 17.82 62,622 +1.22(+7.35%)
Oct 27, 2015 16.98 17.33 16.25 16.60 181,444 -0.52(-3.04%)
Oct 26, 2015 16.67 17.81 16.23 17.12 68,791 +0.27(+1.60%)
Oct 23, 2015 16.21 17.11 16.21 16.85 47,282 +0.72(+4.46%)
Oct 22, 2015 15.85 16.56 15.36 16.13 54,121 +0.38(+2.41%)
Oct 21, 2015 16.29 16.29 15.38 15.75 51,078 -0.40(-2.48%)
Oct 20, 2015 16.69 16.69 15.65 16.15 31,289 -0.49(-2.94%)
Oct 19, 2015 16.65 17.16 16.01 16.64 39,967 -0.19(-1.13%)
Oct 16, 2015 16.50 16.87 15.86 16.83 57,322 +0.42(+2.56%)
Oct 15, 2015 15.45 16.41 15.00 16.41 77,521 +0.95(+6.14%)
Oct 14, 2015 15.20 15.78 14.61 15.46 35,760 +0.44(+2.93%)
Oct 13, 2015 16.17 16.25 15.00 15.02 51,342 -0.92(-5.77%)
Oct 12, 2015 16.49 16.49 15.65 15.94 46,677 -0.30(-1.85%)
Oct 09, 2015 16.31 16.58 16.11 16.24 40,800 +0.10(+0.62%)
Oct 08, 2015 15.83 16.23 15.61 16.14 81,827 +0.14(+0.88%)
Oct 07, 2015 16.78 16.81 15.54 16.00 156,840 -0.82(-4.88%)
Oct 06, 2015 17.46 18.07 15.98 16.82 91,320 -0.70(-4.00%)
Oct 05, 2015 17.12 17.78 16.88 17.52 120,998 +0.82(+4.91%)
Oct 02, 2015 15.10 16.79 14.75 16.70 112,624 +1.37(+8.94%)
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.