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 (%)
Feb 28, 2020 11.56 11.75 11.38 11.60 211,200 -0.40(-3.33%)
Feb 27, 2020 12.25 12.51 11.46 12.00 340,093 -0.60(-4.76%)
Feb 26, 2020 12.65 12.84 12.35 12.60 215,667 -0.06(-0.47%)
Feb 25, 2020 12.88 12.91 12.23 12.66 221,548 -0.07(-0.55%)
Feb 24, 2020 12.22 12.83 11.83 12.73 147,898 +0.04(+0.32%)
Feb 21, 2020 12.87 12.92 12.44 12.69 137,000 -0.15(-1.17%)
Feb 20, 2020 12.15 12.99 12.15 12.84 209,083 +0.46(+3.72%)
Feb 19, 2020 12.89 13.07 12.32 12.38 235,828 -0.60(-4.62%)
Feb 18, 2020 13.27 14.00 12.80 12.98 303,908 -0.37(-2.77%)
Feb 14, 2020 13.47 13.91 13.08 13.35 419,700 +0.25(+1.91%)
Feb 13, 2020 12.63 13.16 12.32 13.10 181,685 +0.35(+2.75%)
Feb 12, 2020 12.36 13.06 12.36 12.75 282,650 +0.34(+2.74%)
Feb 11, 2020 13.06 13.22 12.29 12.41 408,420 -0.63(-4.83%)
Feb 10, 2020 12.84 13.16 12.64 13.04 461,388 +0.33(+2.60%)
Feb 07, 2020 12.49 12.93 11.76 12.71 403,400 +0.20(+1.60%)
Feb 06, 2020 12.04 12.95 11.69 12.51 581,912 +0.47(+3.90%)
Feb 05, 2020 11.33 12.08 11.28 12.04 256,582 +0.84(+7.50%)
Feb 04, 2020 11.15 11.33 10.91 11.20 317,052 +0.31(+2.85%)
Feb 03, 2020 10.80 11.12 10.65 10.89 1,489,331 +0.17(+1.59%)
Jan 31, 2020 10.70 10.82 10.51 10.72 178,800 -0.12(-1.11%)
Jan 30, 2020 11.07 11.25 10.29 10.84 245,726 -0.46(-4.07%)
Jan 29, 2020 10.95 11.46 10.80 11.30 205,774 +0.13(+1.16%)
Jan 28, 2020 11.56 11.80 11.07 11.17 208,670 -0.38(-3.29%)
Jan 27, 2020 10.72 11.76 10.72 11.55 198,383 +0.41(+3.68%)
Jan 24, 2020 11.36 11.39 11.00 11.14 208,900 -0.17(-1.50%)
Jan 23, 2020 11.23 11.53 10.93 11.31 253,829 -0.10(-0.88%)
Jan 22, 2020 11.14 11.41 10.71 11.41 287,417 +0.45(+4.11%)
Jan 21, 2020 11.90 11.99 10.87 10.96 503,412 -1.34(-10.89%)
Jan 17, 2020 12.79 12.80 12.09 12.30 373,600 -0.22(-1.76%)
Jan 16, 2020 13.95 13.95 12.46 12.52 745,190 -1.15(-8.41%)
Jan 15, 2020 13.14 13.70 13.04 13.67 314,614 +0.64(+4.91%)
Jan 14, 2020 12.95 13.14 12.24 13.03 287,123 +0.14(+1.09%)
Jan 13, 2020 12.74 12.92 12.47 12.89 204,151 +0.25(+1.98%)
Jan 10, 2020 12.44 12.75 12.21 12.64 237,500 -0.02(-0.16%)
Jan 09, 2020 12.39 12.92 12.39 12.66 838,055 +0.47(+3.86%)
Jan 08, 2020 11.45 12.34 11.31 12.19 280,398 +0.75(+6.56%)
Jan 07, 2020 11.33 11.48 11.25 11.44 181,159 +0.11(+0.97%)
Jan 06, 2020 11.31 11.60 11.20 11.33 245,890 +0.03(+0.27%)
Jan 03, 2020 10.76 11.50 10.73 11.30 233,400 +0.32(+2.91%)
Jan 02, 2020 11.02 11.04 10.54 10.98 425,117 +0.00(+0.00%)
Dec 31, 2019 11.21 11.35 10.98 10.98 256,000 -0.38(-3.35%)
Dec 30, 2019 11.52 11.76 11.23 11.36 195,355 -0.21(-1.82%)
Dec 27, 2019 11.92 12.06 11.44 11.57 268,500 -0.39(-3.26%)
Dec 26, 2019 12.58 12.58 11.82 11.96 195,103 -0.48(-3.86%)
Dec 24, 2019 12.25 12.49 12.25 12.44 111,100 +0.08(+0.65%)
Dec 23, 2019 12.39 12.62 12.27 12.36 145,343 -0.13(-1.04%)
Dec 20, 2019 12.39 12.71 12.21 12.49 303,600 +0.17(+1.38%)
Dec 19, 2019 13.10 13.10 12.19 12.32 282,298 -0.40(-3.14%)
Dec 18, 2019 12.77 12.85 12.51 12.72 298,815 +0.04(+0.32%)
Dec 17, 2019 12.69 12.76 12.03 12.68 345,551 +0.05(+0.40%)
Dec 16, 2019 11.96 13.65 11.86 12.63 1,115,733 +0.90(+7.67%)
Dec 13, 2019 11.25 12.00 11.11 11.73 889,700 +0.58(+5.20%)
Dec 12, 2019 10.75 11.41 10.46 11.15 442,523 +0.42(+3.91%)
Dec 11, 2019 10.52 10.80 10.41 10.73 273,436 +0.24(+2.29%)
Dec 10, 2019 10.34 10.65 10.34 10.49 105,550 +0.00(+0.00%)
Dec 09, 2019 10.60 10.86 10.48 10.49 251,510 -0.13(-1.22%)
Dec 06, 2019 10.64 10.82 10.50 10.62 170,000 +0.00(+0.00%)
Dec 05, 2019 10.86 10.87 10.51 10.62 181,650 -0.24(-2.21%)
Dec 04, 2019 10.73 10.91 10.33 10.86 355,950 +0.32(+3.04%)
Dec 03, 2019 9.870 10.75 9.870 10.54 367,375 +0.55(+5.51%)
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.