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 (%)
Apr 30, 2020 6.050 6.050 5.580 5.750 915,073 -0.25(-4.17%)
Apr 29, 2020 6.350 6.518 6.000 6.000 651,835 -0.31(-4.91%)
Apr 28, 2020 6.640 6.660 6.250 6.310 362,056 -0.16(-2.47%)
Apr 27, 2020 6.500 6.680 6.410 6.470 431,118 +0.07(+1.09%)
Apr 24, 2020 6.460 6.550 6.060 6.400 571,400 -0.01(-0.16%)
Apr 23, 2020 6.480 6.730 6.240 6.410 740,915 +0.26(+4.23%)
Apr 22, 2020 6.230 6.290 5.960 6.150 319,667 +0.06(+0.99%)
Apr 21, 2020 6.200 6.320 5.910 6.090 443,776 -0.29(-4.55%)
Apr 20, 2020 6.410 6.490 6.160 6.380 381,475 -0.02(-0.31%)
Apr 17, 2020 6.400 6.660 6.195 6.400 642,700 +0.14(+2.24%)
Apr 16, 2020 6.750 6.770 6.150 6.260 567,252 -0.19(-2.95%)
Apr 15, 2020 8.150 8.160 5.620 6.450 1,405,475 -2.49(-27.85%)
Apr 14, 2020 9.720 9.930 8.880 8.940 210,041 -0.47(-4.99%)
Apr 13, 2020 9.170 9.760 8.850 9.410 164,104 +0.31(+3.41%)
Apr 09, 2020 9.220 9.390 8.630 9.100 230,300 +0.11(+1.22%)
Apr 08, 2020 9.000 9.170 8.870 8.990 129,268 +0.15(+1.70%)
Apr 07, 2020 9.000 9.140 8.630 8.840 250,794 -0.09(-1.01%)
Apr 06, 2020 8.600 9.240 8.600 8.930 220,637 +0.54(+6.44%)
Apr 03, 2020 8.600 8.690 8.320 8.390 154,500 -0.31(-3.56%)
Apr 02, 2020 8.190 8.780 7.770 8.700 220,258 +0.64(+7.94%)
Apr 01, 2020 8.360 8.640 7.890 8.060 151,775 -0.76(-8.62%)
Mar 31, 2020 8.670 8.850 8.220 8.820 597,087 +0.04(+0.46%)
Mar 30, 2020 8.810 9.150 8.620 8.780 154,817 -0.02(-0.23%)
Mar 27, 2020 9.360 9.680 8.620 8.800 222,300 -0.91(-9.37%)
Mar 26, 2020 8.950 9.869 8.770 9.710 247,397 +0.82(+9.22%)
Mar 25, 2020 8.200 9.160 7.720 8.890 149,939 +0.71(+8.68%)
Mar 24, 2020 7.970 8.330 7.542 8.180 303,667 +0.73(+9.80%)
Mar 23, 2020 7.130 7.600 6.850 7.450 296,642 +0.30(+4.20%)
Mar 20, 2020 7.080 8.380 6.980 7.150 425,400 +0.09(+1.27%)
Mar 19, 2020 7.010 7.570 6.680 7.060 265,056 +0.06(+0.86%)
Mar 18, 2020 6.880 7.650 6.075 7.000 325,842 -0.30(-4.11%)
Mar 17, 2020 6.580 7.350 6.130 7.300 358,212 +0.99(+15.69%)
Mar 16, 2020 6.900 7.760 6.250 6.310 280,312 -1.25(-16.53%)
Mar 13, 2020 8.050 8.370 6.760 7.560 287,800 -0.21(-2.70%)
Mar 12, 2020 8.900 9.780 7.740 7.770 455,722 -1.17(-13.09%)
Mar 11, 2020 9.720 9.852 8.930 8.940 266,613 -0.97(-9.79%)
Mar 10, 2020 10.75 10.77 9.520 9.910 260,271 -0.47(-4.53%)
Mar 09, 2020 11.04 11.28 9.850 10.38 245,030 -1.19(-10.29%)
Mar 06, 2020 11.18 11.57 11.02 11.57 266,300 +0.06(+0.52%)
Mar 05, 2020 11.26 11.58 11.25 11.51 165,326 +0.02(+0.17%)
Mar 04, 2020 11.48 11.68 11.31 11.49 258,861 +0.19(+1.68%)
Mar 03, 2020 11.36 11.72 11.18 11.30 197,107 -0.25(-2.16%)
Mar 02, 2020 11.10 11.64 11.03 11.55 220,976 -0.05(-0.43%)
Feb 28, 2020 11.56 11.75 11.38 11.60 211,200 -0.40(-3.33%)
Feb 27, 2020 12.25 12.51 11.46 12.00 340,093 -0.60(-4.76%)
Feb 26, 2020 12.65 12.84 12.35 12.60 215,667 -0.06(-0.47%)
Feb 25, 2020 12.88 12.91 12.23 12.66 221,548 -0.07(-0.55%)
Feb 24, 2020 12.22 12.83 11.83 12.73 147,898 +0.04(+0.32%)
Feb 21, 2020 12.87 12.92 12.44 12.69 137,000 -0.15(-1.17%)
Feb 20, 2020 12.15 12.99 12.15 12.84 209,083 +0.46(+3.72%)
Feb 19, 2020 12.89 13.07 12.32 12.38 235,828 -0.60(-4.62%)
Feb 18, 2020 13.27 14.00 12.80 12.98 303,908 -0.37(-2.77%)
Feb 14, 2020 13.47 13.91 13.08 13.35 419,700 +0.25(+1.91%)
Feb 13, 2020 12.63 13.16 12.32 13.10 181,685 +0.35(+2.75%)
Feb 12, 2020 12.36 13.06 12.36 12.75 282,650 +0.34(+2.74%)
Feb 11, 2020 13.06 13.22 12.29 12.41 408,420 -0.63(-4.83%)
Feb 10, 2020 12.84 13.16 12.64 13.04 461,388 +0.33(+2.60%)
Feb 07, 2020 12.49 12.93 11.76 12.71 403,400 +0.20(+1.60%)
Feb 06, 2020 12.04 12.95 11.69 12.51 581,912 +0.47(+3.90%)
Feb 05, 2020 11.33 12.08 11.28 12.04 256,582 +0.84(+7.50%)
Feb 04, 2020 11.15 11.33 10.91 11.20 317,052 +0.31(+2.85%)
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.