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 (%)
Sep 30, 2020 12.75 12.75 12.75 0 -0.01(-0.08%)
Sep 29, 2020 12.86 12.86 12.73 12.76 8,086,060 -0.04(-0.31%)
Sep 28, 2020 12.69 12.84 12.69 12.80 1,306,031 +0.11(+0.87%)
Sep 25, 2020 12.68 12.71 12.66 12.69 566,800 +0.00(+0.00%)
Sep 24, 2020 12.70 12.73 12.66 12.69 1,325,745 -0.02(-0.16%)
Sep 23, 2020 12.72 12.78 12.70 12.71 605,416 -0.15(-1.17%)
Sep 22, 2020 12.69 12.86 12.68 12.86 599,355 +0.18(+1.42%)
Sep 21, 2020 12.68 12.74 12.66 12.68 554,896 -0.07(-0.55%)
Sep 18, 2020 12.70 12.75 12.66 12.75 1,486,900 +0.05(+0.39%)
Sep 17, 2020 12.66 12.75 12.66 12.70 186,417 +0.01(+0.08%)
Sep 16, 2020 12.75 12.76 12.69 12.69 818,088 -0.01(-0.08%)
Sep 15, 2020 12.73 12.76 12.69 12.70 642,646 -0.01(-0.08%)
Sep 14, 2020 12.72 12.78 12.66 12.71 560,820 +0.01(+0.08%)
Sep 11, 2020 12.67 12.78 12.65 12.70 197,500 -0.01(-0.08%)
Sep 10, 2020 12.74 12.77 12.60 12.71 342,814 +0.05(+0.39%)
Sep 09, 2020 12.60 12.71 12.60 12.66 284,957 +0.03(+0.24%)
Sep 08, 2020 12.60 12.70 12.60 12.63 190,500 -0.06(-0.47%)
Sep 04, 2020 12.85 12.87 12.60 12.69 292,600 -0.19(-1.48%)
Sep 03, 2020 12.55 12.95 12.55 12.88 941,943 +0.27(+2.14%)
Sep 02, 2020 12.59 12.65 12.53 12.61 508,481 -0.01(-0.08%)
Sep 01, 2020 12.57 12.62 12.52 12.62 335,880 +0.09(+0.72%)
Aug 31, 2020 12.63 12.64 12.51 12.53 884,010 -0.02(-0.16%)
Aug 28, 2020 12.59 12.63 12.50 12.55 754,600 +0.01(+0.08%)
Aug 27, 2020 12.60 12.61 12.51 12.54 641,538 -0.03(-0.24%)
Aug 26, 2020 12.63 12.64 12.51 12.57 854,007 -0.06(-0.48%)
Aug 25, 2020 12.61 12.70 12.60 12.63 469,186 +0.00(+0.00%)
Aug 24, 2020 12.56 12.70 12.55 12.63 299,585 +0.00(+0.00%)
Aug 21, 2020 12.63 12.71 12.60 12.63 354,700 +0.03(+0.24%)
Aug 20, 2020 12.65 12.75 12.60 12.60 313,349 -0.05(-0.40%)
Aug 19, 2020 12.74 12.83 12.59 12.65 990,862 -0.12(-0.94%)
Aug 18, 2020 12.73 12.80 12.67 12.77 1,504,533 +0.01(+0.08%)
Aug 17, 2020 12.63 12.80 12.63 12.76 856,571 -0.02(-0.16%)
Aug 14, 2020 12.66 12.81 12.63 12.78 999,800 -0.02(-0.16%)
Aug 13, 2020 12.75 12.92 12.75 12.80 715,388 -0.09(-0.70%)
Aug 12, 2020 12.75 13.00 12.75 12.89 1,706,620 +0.06(+0.47%)
Aug 11, 2020 12.65 13.38 12.50 12.83 12,836,894 +5.17(+67.49%)
Aug 10, 2020 8.260 8.290 7.590 7.660 343,700 -0.65(-7.82%)
Aug 07, 2020 7.310 8.550 7.240 8.310 340,400 +0.89(+11.99%)
Aug 06, 2020 7.810 7.840 7.300 7.420 211,102 -0.45(-5.72%)
Aug 05, 2020 7.450 7.880 7.190 7.870 126,042 +0.54(+7.37%)
Aug 04, 2020 7.410 7.540 7.240 7.330 150,341 -0.04(-0.54%)
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.