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, 2017 3.550 3.690 3.430 3.610 66,288 +0.11(+3.14%)
Aug 30, 2017 3.400 3.620 3.400 3.500 64,813 +0.15(+4.48%)
Aug 29, 2017 3.550 3.560 3.160 3.350 439,149 -0.29(-7.97%)
Aug 28, 2017 3.420 3.690 3.420 3.640 41,204 +0.24(+7.06%)
Aug 25, 2017 3.550 3.550 3.370 3.400 30,484 -0.05(-1.45%)
Aug 24, 2017 3.400 3.550 3.350 3.450 156,837 +0.06(+1.77%)
Aug 23, 2017 3.460 3.482 3.330 3.390 74,194 -0.09(-2.59%)
Aug 22, 2017 3.640 3.670 3.420 3.480 154,858 -0.12(-3.33%)
Aug 21, 2017 3.511 3.670 3.420 3.600 68,432 +0.01(+0.28%)
Aug 18, 2017 3.480 3.615 3.400 3.590 60,624 +0.12(+3.46%)
Aug 17, 2017 3.715 3.790 3.380 3.470 117,445 -0.13(-3.61%)
Aug 16, 2017 3.640 3.795 3.431 3.600 146,893 -0.05(-1.37%)
Aug 15, 2017 3.790 3.790 3.430 3.650 110,346 -0.10(-2.67%)
Aug 14, 2017 3.900 3.905 3.660 3.750 111,506 -0.15(-3.85%)
Aug 11, 2017 3.730 3.920 3.600 3.900 78,917 +0.11(+2.90%)
Aug 10, 2017 3.860 3.960 3.595 3.790 175,443 -0.03(-0.79%)
Aug 09, 2017 4.030 4.030 3.540 3.820 112,930 -0.04(-1.04%)
Aug 08, 2017 4.366 4.450 3.770 3.860 128,708 -0.24(-5.85%)
Aug 07, 2017 4.200 4.379 4.030 4.100 84,325 -0.05(-1.20%)
Aug 04, 2017 4.170 4.360 4.060 4.150 81,284 -0.12(-2.81%)
Aug 03, 2017 4.325 4.420 4.260 4.270 36,637 +0.00(+0.00%)
Aug 02, 2017 4.360 4.500 3.960 4.270 181,691 -0.13(-2.95%)
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.