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 (%)
Jun 30, 2015 18.57 19.66 18.35 19.40 221,277 +0.88(+4.75%)
Jun 29, 2015 18.30 19.01 17.73 18.52 138,141 +0.15(+0.82%)
Jun 26, 2015 19.30 19.50 17.99 18.37 1,350,059 -0.87(-4.52%)
Jun 25, 2015 19.20 19.46 18.29 19.24 135,452 +0.14(+0.73%)
Jun 24, 2015 18.62 19.38 18.11 19.10 143,496 +0.45(+2.41%)
Jun 23, 2015 19.55 19.55 18.55 18.65 171,159 -0.91(-4.65%)
Jun 22, 2015 19.94 20.17 19.54 19.56 110,215 -0.21(-1.06%)
Jun 19, 2015 17.70 19.96 17.56 19.77 245,760 +2.07(+11.69%)
Jun 18, 2015 17.69 18.17 17.55 17.70 151,118 -0.05(-0.28%)
Jun 17, 2015 18.06 18.11 17.43 17.75 103,191 -0.32(-1.77%)
Jun 16, 2015 18.00 18.97 17.81 18.07 118,339 +0.06(+0.33%)
Jun 15, 2015 17.75 18.36 17.48 18.01 106,249 +0.14(+0.78%)
Jun 12, 2015 18.16 18.19 17.62 17.87 53,672 -0.04(-0.22%)
Jun 11, 2015 17.92 18.15 17.69 17.91 72,109 -0.06(-0.33%)
Jun 10, 2015 17.90 18.34 17.79 17.97 251,927 +0.09(+0.50%)
Jun 09, 2015 18.97 18.97 17.40 17.88 214,524 -1.18(-6.19%)
Jun 08, 2015 19.29 20.03 18.00 19.06 180,830 -0.81(-4.08%)
Jun 05, 2015 19.03 20.16 18.94 19.87 123,381 +0.93(+4.91%)
Jun 04, 2015 20.50 20.58 18.84 18.94 184,944 -1.54(-7.52%)
Jun 03, 2015 20.09 21.01 19.63 20.48 218,294 +0.45(+2.25%)
Jun 02, 2015 19.91 20.32 19.53 20.03 175,786 +0.03(+0.15%)
Jun 01, 2015 19.16 20.00 18.30 20.00 196,596 +1.02(+5.37%)
May 29, 2015 18.40 19.47 18.33 18.98 271,627 +0.59(+3.21%)
May 28, 2015 17.87 18.47 17.60 18.39 130,016 +0.53(+2.97%)
May 27, 2015 17.91 18.00 17.74 17.86 96,841 -0.14(-0.78%)
May 26, 2015 18.25 18.38 17.81 18.00 131,627 +0.01(+0.06%)
May 22, 2015 17.20 17.99 17.99 17.99 190,400 +0.81(+4.71%)
May 21, 2015 17.24 17.60 16.68 17.18 286,555 -0.08(-0.46%)
May 20, 2015 15.47 17.39 15.14 17.26 366,791 +1.84(+11.93%)
May 19, 2015 15.86 16.20 15.21 15.42 389,447 -0.45(-2.84%)
May 18, 2015 14.62 16.22 14.58 15.87 432,229 +2.17(+15.84%)
May 15, 2015 13.07 14.05 12.94 13.70 296,914 +0.60(+4.58%)
May 14, 2015 13.38 13.38 12.90 13.10 273,740 -0.19(-1.43%)
May 13, 2015 13.12 13.38 12.99 13.29 138,618 +0.13(+0.99%)
May 12, 2015 13.12 13.74 12.74 13.16 309,820 +0.02(+0.15%)
May 11, 2015 13.63 13.63 13.06 13.14 107,263 -0.40(-2.95%)
May 08, 2015 13.71 13.81 13.46 13.54 157,735 +0.07(+0.52%)
May 07, 2015 13.10 13.78 12.96 13.47 133,048 +0.30(+2.28%)
May 06, 2015 12.74 13.90 12.74 13.17 126,422 +0.09(+0.69%)
May 05, 2015 13.40 13.40 12.82 13.08 86,376 -0.37(-2.75%)
May 04, 2015 12.84 13.75 12.76 13.45 292,135 +0.71(+5.57%)
May 01, 2015 13.50 13.84 12.74 12.74 350,590 -0.61(-4.57%)
Apr 30, 2015 13.80 14.32 13.18 13.35 209,694 -0.75(-5.32%)
Apr 29, 2015 13.91 14.44 13.91 14.10 219,363 -0.12(-0.84%)
Apr 28, 2015 14.60 14.84 13.78 14.22 197,975 -0.39(-2.67%)
Apr 27, 2015 15.75 16.29 14.35 14.61 411,554 -1.19(-7.53%)
Apr 24, 2015 16.45 17.23 15.58 15.80 748,049 -0.20(-1.25%)
Apr 23, 2015 15.42 16.05 15.00 16.00 152,838 +0.88(+5.82%)
Apr 22, 2015 15.15 15.82 14.76 15.12 72,407 +0.42(+2.86%)
Apr 21, 2015 15.25 15.65 14.64 14.70 148,086 -0.62(-4.05%)
Apr 20, 2015 15.27 15.65 14.93 15.32 127,951 +0.20(+1.32%)
Apr 17, 2015 16.00 16.31 15.12 15.12 153,098 -1.03(-6.38%)
Apr 16, 2015 16.51 17.37 16.01 16.15 150,376 -0.72(-4.27%)
Apr 15, 2015 18.32 18.75 16.31 16.87 232,742 -1.38(-7.56%)
Apr 14, 2015 18.09 19.30 17.85 18.25 95,251 +0.11(+0.61%)
Apr 13, 2015 18.90 19.95 17.97 18.14 228,071 -0.84(-4.43%)
Apr 10, 2015 16.79 19.25 16.33 18.98 275,937 +2.17(+12.91%)
Apr 09, 2015 16.68 17.18 16.13 16.81 140,193 -0.11(-0.65%)
Apr 08, 2015 17.25 18.10 16.57 16.92 194,362 -0.39(-2.25%)
Apr 07, 2015 17.16 17.82 16.82 17.31 83,696 +0.22(+1.29%)
Apr 06, 2015 17.35 17.36 16.51 17.09 45,632 -0.26(-1.50%)
Apr 02, 2015 17.08 17.35 17.35 17.35 120,800 +0.44(+2.60%)
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.