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 (%)
Aug 31, 2016 7.370 7.450 7.210 7.230 116,950 -0.22(-2.95%)
Aug 30, 2016 7.310 7.680 7.310 7.450 84,303 +0.03(+0.40%)
Aug 29, 2016 7.490 7.500 7.360 7.420 71,800 -0.17(-2.24%)
Aug 26, 2016 7.620 7.740 7.450 7.590 22,322 -0.04(-0.52%)
Aug 25, 2016 7.820 8.000 7.570 7.630 33,699 -0.13(-1.68%)
Aug 24, 2016 8.220 8.360 7.740 7.760 45,599 -0.58(-6.95%)
Aug 23, 2016 8.840 8.840 8.330 8.340 62,808 -0.37(-4.25%)
Aug 22, 2016 8.680 8.800 8.500 8.710 37,660 +0.11(+1.28%)
Aug 19, 2016 8.890 9.070 8.580 8.600 46,049 -0.29(-3.26%)
Aug 18, 2016 9.590 9.590 8.790 8.890 58,802 -0.66(-6.91%)
Aug 17, 2016 9.740 9.780 9.370 9.550 60,708 -0.22(-2.25%)
Aug 16, 2016 10.64 10.64 9.610 9.770 110,823 -0.74(-7.04%)
Aug 15, 2016 10.39 10.82 10.08 10.51 48,134 +0.21(+2.04%)
Aug 12, 2016 10.43 10.45 10.02 10.30 44,480 -0.22(-2.09%)
Aug 11, 2016 10.37 10.60 10.18 10.52 113,552 +0.24(+2.33%)
Aug 10, 2016 10.46 10.46 10.13 10.28 63,186 -0.05(-0.48%)
Aug 09, 2016 10.25 10.54 10.01 10.33 139,541 -0.15(-1.43%)
Aug 08, 2016 9.490 10.54 9.484 10.48 225,962 +1.16(+12.45%)
Aug 05, 2016 9.180 9.320 8.760 9.320 28,216 +0.27(+2.98%)
Aug 04, 2016 8.850 9.390 8.850 9.050 59,625 +0.12(+1.34%)
Aug 03, 2016 8.530 8.940 8.440 8.930 44,484 +0.38(+4.44%)
Aug 02, 2016 8.580 8.781 8.390 8.550 35,928 -0.05(-0.58%)
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.