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 (%)
Jan 30, 2015 6.940 7.010 6.850 6.860 6,815 -0.04(-0.58%)
Jan 29, 2015 7.100 7.134 6.850 6.900 41,722 -0.20(-2.82%)
Jan 28, 2015 7.020 7.299 6.930 7.100 22,004 +0.24(+3.50%)
Jan 27, 2015 6.740 7.520 6.640 6.860 28,516 +0.15(+2.24%)
Jan 26, 2015 6.800 7.000 6.700 6.710 14,111 -0.03(-0.45%)
Jan 23, 2015 6.700 7.000 6.650 6.740 14,299 +0.09(+1.35%)
Jan 22, 2015 6.710 6.830 6.520 6.650 12,335 +0.04(+0.61%)
Jan 21, 2015 6.510 6.740 6.510 6.610 17,396 -0.04(-0.60%)
Jan 20, 2015 6.780 6.780 6.522 6.650 14,460 -0.10(-1.48%)
Jan 16, 2015 6.650 6.810 6.500 6.750 31,692 +0.15(+2.27%)
Jan 15, 2015 6.970 7.500 6.400 6.600 57,370 -0.35(-5.04%)
Jan 14, 2015 7.110 7.500 6.800 6.950 123,734 -0.14(-1.97%)
Jan 13, 2015 7.520 7.650 6.560 7.090 95,545 -0.35(-4.74%)
Jan 12, 2015 7.990 8.000 7.410 7.443 162,266 -0.47(-5.90%)
Jan 09, 2015 7.900 8.000 7.550 7.910 45,484 +0.09(+1.15%)
Jan 08, 2015 7.500 9.000 7.500 7.820 136,059 +0.37(+4.97%)
Jan 07, 2015 7.280 7.960 7.140 7.450 56,834 +0.03(+0.40%)
Jan 06, 2015 7.530 7.530 7.130 7.420 16,393 -0.01(-0.13%)
Jan 05, 2015 7.370 7.500 7.000 7.430 81,983 -0.07(-0.93%)
Jan 02, 2015 7.230 7.500 6.800 7.500 148,637 +0.32(+4.46%)
Dec 31, 2014 7.090 7.180 7.180 7.180 10,000 -0.01(-0.14%)
Dec 30, 2014 6.880 7.330 6.800 7.190 11,352 -0.03(-0.42%)
Dec 29, 2014 7.540 7.580 7.220 7.220 2,118 +0.04(+0.49%)
Dec 26, 2014 7.302 7.302 7.140 7.185 436 -0.15(-1.98%)
Dec 24, 2014 7.240 7.330 7.330 7.330 2,100 -0.05(-0.68%)
Dec 23, 2014 7.090 7.410 6.940 7.380 1,668 +0.17(+2.36%)
Dec 22, 2014 7.070 7.260 7.000 7.210 5,051 +0.18(+2.56%)
Dec 19, 2014 7.220 7.380 7.020 7.030 13,655 -0.27(-3.70%)
Dec 18, 2014 6.990 7.460 6.750 7.300 67,820 +0.11(+1.53%)
Dec 17, 2014 6.770 7.190 6.580 7.190 7,499 +0.34(+4.96%)
Dec 16, 2014 6.300 6.850 6.300 6.850 9,241 +0.27(+4.10%)
Dec 15, 2014 6.340 6.600 6.270 6.580 4,466 +0.13(+2.02%)
Dec 12, 2014 6.500 6.680 6.450 6.450 4,260 -0.05(-0.77%)
Dec 11, 2014 7.130 7.130 6.500 6.500 17,535 -0.56(-7.93%)
Dec 10, 2014 6.980 7.370 6.980 7.060 14,133 +0.07(+1.00%)
Dec 09, 2014 6.990 7.160 6.980 6.990 3,977 -0.11(-1.55%)
Dec 08, 2014 7.410 7.410 7.010 7.100 4,441 -0.30(-4.05%)
Dec 05, 2014 7.420 7.420 7.420 7.400 2,442 +0.00(+0.00%)
Dec 04, 2014 7.320 7.510 7.320 7.400 3,973 +0.00(+0.00%)
Dec 03, 2014 7.500 7.645 7.380 7.400 3,720 -0.01(-0.13%)
Dec 02, 2014 7.570 7.570 7.370 7.410 12,219 -0.14(-1.85%)
Dec 01, 2014 7.890 8.000 7.550 7.550 20,302 -0.45(-5.63%)
Nov 28, 2014 8.000 8.000 8.000 8.000 288 +0.04(+0.50%)
Nov 26, 2014 7.950 7.960 7.960 7.960 5,900 -0.19(-2.33%)
Nov 25, 2014 7.790 8.150 7.760 8.150 5,704 +0.11(+1.37%)
Nov 24, 2014 7.720 8.190 7.720 8.040 15,010 +0.19(+2.42%)
Nov 21, 2014 8.040 8.084 7.750 7.850 7,308 -0.14(-1.75%)
Nov 20, 2014 7.730 8.000 7.650 7.990 3,627 +0.14(+1.78%)
Nov 19, 2014 7.900 8.120 7.840 7.850 2,489 -0.14(-1.75%)
Nov 18, 2014 8.170 8.190 7.830 7.990 26,098 -0.21(-2.56%)
Nov 17, 2014 8.250 8.350 8.120 8.200 3,299 -0.05(-0.61%)
Nov 14, 2014 8.530 8.530 8.250 8.250 3,701 -0.11(-1.32%)
Nov 13, 2014 8.400 8.470 8.360 8.360 11,145 -0.02(-0.24%)
Nov 12, 2014 8.360 8.400 8.360 8.380 21,907 +0.02(+0.24%)
Nov 11, 2014 8.310 8.490 8.310 8.360 49,509 -0.09(-1.01%)
Nov 10, 2014 8.468 8.490 8.378 8.445 2,893 +0.11(+1.26%)
Nov 07, 2014 8.150 8.340 8.030 8.340 2,795 +0.15(+1.83%)
Nov 06, 2014 8.060 8.330 7.890 8.190 12,207 +0.00(+0.00%)
Nov 05, 2014 8.120 8.190 7.800 8.190 11,478 -0.03(-0.36%)
Nov 04, 2014 8.350 8.500 8.210 8.220 47,870 -0.01(-0.18%)
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.