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 (%)
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.