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 29, 2020 6.770 7.365 6.580 7.310 355,300 +0.45(+6.56%)
May 28, 2020 7.060 7.080 6.745 6.860 154,420 -0.09(-1.29%)
May 27, 2020 6.870 7.130 6.800 6.950 240,258 +0.07(+1.02%)
May 26, 2020 7.020 7.250 6.870 6.880 236,784 +0.01(+0.15%)
May 22, 2020 6.670 6.960 6.570 6.870 174,100 +0.15(+2.23%)
May 21, 2020 6.800 6.910 6.660 6.720 213,587 -0.08(-1.18%)
May 20, 2020 6.860 6.950 6.580 6.800 349,722 +0.06(+0.89%)
May 19, 2020 6.920 7.090 6.720 6.740 250,445 -0.19(-2.74%)
May 18, 2020 6.750 7.100 6.750 6.930 251,026 +0.38(+5.80%)
May 15, 2020 6.420 6.650 6.320 6.550 200,000 +0.16(+2.50%)
May 14, 2020 6.360 6.460 6.080 6.390 289,638 -0.01(-0.16%)
May 13, 2020 6.860 6.970 6.275 6.400 266,470 -0.54(-7.78%)
May 12, 2020 7.140 7.340 6.920 6.940 380,532 -0.11(-1.56%)
May 11, 2020 6.430 7.230 6.370 7.050 339,345 +0.62(+9.64%)
May 08, 2020 6.120 6.660 6.025 6.430 441,100 +0.18(+2.88%)
May 07, 2020 5.800 6.300 5.770 6.250 466,971 +0.51(+8.89%)
May 06, 2020 5.820 6.005 5.650 5.740 200,940 -0.09(-1.54%)
May 05, 2020 5.750 6.260 5.678 5.830 477,411 +0.27(+4.86%)
May 04, 2020 5.500 5.750 5.410 5.560 428,721 +0.15(+2.77%)
May 01, 2020 5.700 5.700 5.260 5.410 561,400 -0.34(-5.91%)
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%)
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.