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 (%)
May 31, 2017 4.060 4.130 3.940 4.070 142,324 +0.08(+2.01%)
May 30, 2017 4.130 4.270 3.910 3.990 89,590 -0.16(-3.86%)
May 26, 2017 4.090 4.200 4.030 4.150 44,962 +0.10(+2.47%)
May 25, 2017 4.340 4.370 4.050 4.050 63,822 -0.21(-4.93%)
May 24, 2017 4.264 4.350 4.130 4.260 70,142 +0.02(+0.47%)
May 23, 2017 4.300 4.500 4.160 4.240 43,467 +0.04(+0.95%)
May 22, 2017 4.210 4.320 4.120 4.200 85,866 -0.01(-0.24%)
May 19, 2017 4.200 4.300 4.130 4.210 92,934 +0.07(+1.69%)
May 18, 2017 4.340 4.509 4.080 4.140 94,001 -0.15(-3.50%)
May 17, 2017 4.620 4.740 4.280 4.290 135,751 -0.48(-10.06%)
May 16, 2017 4.910 4.910 4.740 4.770 142,835 -0.07(-1.45%)
May 15, 2017 4.670 5.150 4.670 4.840 75,356 +0.19(+4.09%)
May 12, 2017 4.930 5.020 4.610 4.650 56,212 -0.36(-7.19%)
May 11, 2017 5.090 5.190 4.980 5.010 65,474 -0.14(-2.72%)
May 10, 2017 5.270 5.270 5.026 5.150 271,113 -0.03(-0.58%)
May 09, 2017 5.060 5.360 4.910 5.180 129,980 +0.10(+1.97%)
May 08, 2017 4.920 5.100 4.870 5.080 75,082 +0.16(+3.25%)
May 05, 2017 4.960 4.960 4.780 4.920 70,740 +0.01(+0.20%)
May 04, 2017 4.710 4.947 4.710 4.910 84,845 +0.23(+4.91%)
May 03, 2017 4.840 4.880 4.630 4.680 122,781 -0.21(-4.29%)
May 02, 2017 5.090 5.090 4.820 4.890 83,779 -0.16(-3.17%)
May 01, 2017 4.820 5.050 4.670 5.050 93,779 +0.24(+4.99%)
Apr 28, 2017 5.010 5.080 4.790 4.810 78,673 -0.18(-3.61%)
Apr 27, 2017 5.000 5.160 4.895 4.990 131,373 +0.00(+0.00%)
Apr 26, 2017 4.900 5.070 4.820 4.990 115,110 +0.07(+1.42%)
Apr 25, 2017 4.880 5.000 4.850 4.920 103,806 +0.10(+2.07%)
Apr 24, 2017 4.700 4.910 4.585 4.820 110,140 +0.24(+5.24%)
Apr 21, 2017 4.660 4.730 4.575 4.580 139,783 -0.04(-0.87%)
Apr 20, 2017 4.560 4.700 4.450 4.620 112,996 +0.12(+2.67%)
Apr 19, 2017 4.540 4.750 4.400 4.500 351,248 -0.03(-0.66%)
Apr 18, 2017 4.430 4.530 4.400 4.530 85,698 +0.01(+0.22%)
Apr 17, 2017 4.490 4.565 4.490 4.520 126,951 +0.04(+0.89%)
Apr 13, 2017 4.430 4.560 4.400 4.480 90,714 +0.01(+0.22%)
Apr 12, 2017 4.540 4.670 4.470 4.470 60,314 -0.15(-3.25%)
Apr 11, 2017 4.740 4.840 4.550 4.620 132,167 -0.22(-4.55%)
Apr 10, 2017 4.770 5.000 4.690 4.840 102,120 +0.10(+2.11%)
Apr 07, 2017 4.920 4.970 4.700 4.740 174,936 -0.18(-3.66%)
Apr 06, 2017 4.800 5.140 4.750 4.920 102,407 +0.11(+2.29%)
Apr 05, 2017 5.130 5.130 4.740 4.810 148,681 -0.26(-5.13%)
Apr 04, 2017 5.400 5.505 5.030 5.070 95,727 -0.33(-6.11%)
Apr 03, 2017 5.810 5.830 5.395 5.400 123,840 -0.41(-7.06%)
Mar 31, 2017 5.810 5.920 5.700 5.810 79,950 -0.01(-0.17%)
Mar 30, 2017 5.950 6.090 5.780 5.820 63,202 -0.16(-2.68%)
Mar 29, 2017 5.930 6.180 5.890 5.980 153,136 +0.12(+2.05%)
Mar 28, 2017 5.900 5.900 5.670 5.860 86,061 +0.06(+1.03%)
Mar 27, 2017 5.530 5.870 5.530 5.800 82,668 +0.20(+3.57%)
Mar 24, 2017 5.610 5.830 5.520 5.600 125,964 +0.00(+0.00%)
Mar 23, 2017 5.700 5.940 5.550 5.600 106,373 -0.13(-2.27%)
Mar 22, 2017 5.990 6.050 5.660 5.730 119,777 -0.26(-4.34%)
Mar 21, 2017 6.590 6.590 5.950 5.990 149,369 -0.59(-8.97%)
Mar 20, 2017 6.650 6.890 6.510 6.580 75,951 -0.12(-1.79%)
Mar 17, 2017 6.860 7.030 6.660 6.700 113,482 -0.25(-3.60%)
Mar 16, 2017 7.430 7.430 6.760 6.950 77,496 +0.06(+0.87%)
Mar 15, 2017 6.700 7.000 6.600 6.890 77,322 +0.20(+2.99%)
Mar 14, 2017 6.880 7.040 6.610 6.690 92,053 -0.25(-3.60%)
Mar 13, 2017 6.870 7.000 6.710 6.940 141,713 +0.06(+0.87%)
Mar 10, 2017 6.870 7.010 6.661 6.880 93,473 +0.09(+1.33%)
Mar 09, 2017 6.940 7.050 6.760 6.790 63,960 -0.14(-2.02%)
Mar 08, 2017 6.780 7.080 6.780 6.930 71,403 +0.08(+1.17%)
Mar 07, 2017 6.930 7.065 6.800 6.850 121,648 -0.18(-2.56%)
Mar 06, 2017 7.200 7.200 6.990 7.030 57,832 -0.22(-3.03%)
Mar 03, 2017 7.380 7.475 7.150 7.250 55,792 -0.09(-1.23%)
Mar 02, 2017 7.460 7.530 7.240 7.340 46,772 -0.13(-1.74%)
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.