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 (%)
Feb 28, 2018 3.650 3.890 3.600 3.870 156,855 +0.27(+7.50%)
Feb 27, 2018 3.660 3.680 3.430 3.600 104,631 -0.06(-1.64%)
Feb 26, 2018 3.410 3.680 3.360 3.660 125,242 +0.26(+7.65%)
Feb 23, 2018 3.370 3.470 3.250 3.400 480,099 +0.03(+0.89%)
Feb 22, 2018 3.450 3.470 3.310 3.370 179,646 -0.13(-3.71%)
Feb 21, 2018 3.210 3.500 3.210 3.500 41,279 +0.05(+1.45%)
Feb 20, 2018 3.410 3.460 3.170 3.450 46,116 +0.00(+0.00%)
Feb 16, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 15, 2018 3.440 3.440 3.340 3.450 10,771 +0.00(+0.00%)
Feb 14, 2018 3.290 3.500 3.210 3.450 82,232 +0.22(+6.81%)
Feb 13, 2018 3.220 3.340 3.167 3.230 25,203 -0.01(-0.31%)
Feb 12, 2018 3.120 3.400 3.120 3.240 53,894 +0.13(+4.18%)
Feb 09, 2018 3.160 3.285 2.850 3.110 78,919 +0.03(+0.97%)
Feb 08, 2018 3.116 3.410 3.080 3.080 20,761 -0.10(-3.14%)
Feb 07, 2018 3.230 3.300 3.080 3.180 96,505 -0.03(-0.93%)
Feb 06, 2018 3.040 3.410 3.040 3.210 83,515 +0.08(+2.56%)
Feb 05, 2018 3.290 3.490 3.100 3.130 46,345 -0.23(-6.85%)
Feb 02, 2018 3.070 3.422 3.380 3.360 102,527 -0.02(-0.59%)
Feb 01, 2018 3.379 3.610 3.206 3.380 81,971 +0.04(+1.20%)
Jan 31, 2018 3.500 3.760 3.340 3.340 115,377 -0.11(-3.19%)
Jan 30, 2018 3.880 3.880 3.390 3.450 137,119 -0.41(-10.62%)
Jan 29, 2018 3.960 4.040 3.800 3.860 108,716 -0.06(-1.53%)
Jan 26, 2018 3.830 4.040 3.630 3.920 200,326 +0.16(+4.26%)
Jan 25, 2018 3.480 4.030 3.430 3.760 289,118 +0.26(+7.43%)
Jan 24, 2018 3.430 3.633 3.390 3.500 62,796 +0.06(+1.74%)
Jan 23, 2018 3.310 3.570 3.300 3.440 158,134 +0.16(+4.88%)
Jan 22, 2018 3.180 3.390 3.150 3.280 99,095 +0.08(+2.50%)
Jan 19, 2018 3.330 3.330 3.151 3.200 60,135 +0.00(+0.00%)
Jan 18, 2018 3.300 3.400 3.100 3.200 86,803 -0.13(-3.90%)
Jan 17, 2018 3.380 3.630 3.160 3.330 110,615 -0.03(-0.89%)
Jan 16, 2018 3.490 3.555 3.310 3.360 81,022 -0.09(-2.61%)
Jan 12, 2018 3.450 3.450 3.450 0 -0.15(-4.17%)
Jan 11, 2018 3.370 3.900 3.360 3.600 341,795 +0.23(+6.82%)
Jan 10, 2018 3.430 3.370 62,186 +0.20(+6.31%)
Jan 09, 2018 3.160 3.359 3.031 3.170 27,720 +0.01(+0.32%)
Jan 08, 2018 3.380 3.380 3.061 3.160 175,867 -0.22(-6.51%)
Jan 05, 2018 3.010 3.420 2.950 3.380 504,347 +0.35(+11.55%)
Jan 04, 2018 2.900 3.140 2.730 3.030 199,125 +0.13(+4.48%)
Jan 03, 2018 2.900 2.910 2.725 2.900 83,952 +0.13(+4.69%)
Jan 02, 2018 2.660 2.840 2.570 2.770 80,422 +0.11(+4.14%)
Dec 29, 2017 2.660 2.660 2.660 0 -0.08(-2.92%)
Dec 28, 2017 2.690 2.740 2.510 2.740 228,330 +0.07(+2.62%)
Dec 27, 2017 2.680 2.880 2.630 2.670 83,190 -0.03(-1.11%)
Dec 26, 2017 2.860 2.900 2.700 2.700 340,197 -0.18(-6.25%)
Dec 22, 2017 2.890 3.140 2.700 2.880 355,946 +0.01(+0.35%)
Dec 21, 2017 2.850 3.070 2.831 2.870 251,929 -0.01(-0.35%)
Dec 20, 2017 2.840 3.230 2.730 2.880 588,010 -0.50(-14.79%)
Dec 19, 2017 2.300 3.590 2.300 3.380 4,361,283 +1.30(+62.50%)
Dec 18, 2017 2.150 2.230 2.070 2.080 87,910 -0.06(-2.80%)
Dec 15, 2017 2.250 2.260 2.100 2.140 60,949 -0.09(-4.04%)
Dec 14, 2017 2.180 2.300 2.180 2.230 101,932 +0.06(+2.76%)
Dec 13, 2017 2.150 2.200 2.070 2.170 139,914 +0.05(+2.36%)
Dec 12, 2017 2.230 2.250 2.080 2.120 168,133 -0.09(-4.07%)
Dec 11, 2017 2.320 2.440 2.200 2.210 108,624 -0.09(-3.91%)
Dec 08, 2017 2.260 2.340 2.150 2.300 209,298 +0.05(+2.22%)
Dec 07, 2017 2.340 2.410 2.250 2.250 140,374 -0.08(-3.43%)
Dec 06, 2017 2.360 2.360 2.260 2.330 82,801 -0.01(-0.43%)
Dec 05, 2017 2.400 2.440 2.280 2.340 76,370 -0.13(-5.26%)
Dec 04, 2017 2.490 2.619 2.440 2.470 87,946 -0.01(-0.40%)
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.