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 (%)
Nov 29, 2019 10.01 10.38 9.830 10.38 118,500 +0.32(+3.18%)
Nov 27, 2019 10.04 10.19 9.830 10.06 245,000 +0.12(+1.21%)
Nov 26, 2019 9.750 9.980 9.610 9.940 212,748 +0.26(+2.69%)
Nov 25, 2019 9.200 9.740 9.102 9.680 244,760 +0.53(+5.79%)
Nov 22, 2019 9.130 9.280 9.050 9.150 101,800 +0.01(+0.11%)
Nov 21, 2019 9.070 9.300 9.050 9.140 124,069 +0.06(+0.66%)
Nov 20, 2019 8.980 9.370 8.790 9.080 225,302 +0.08(+0.89%)
Nov 19, 2019 8.470 9.030 8.413 9.000 209,889 +0.49(+5.76%)
Nov 18, 2019 8.900 8.965 8.430 8.510 284,480 -0.31(-3.51%)
Nov 15, 2019 9.060 9.280 8.760 8.820 232,000 -0.21(-2.33%)
Nov 14, 2019 9.370 9.610 8.830 9.030 319,506 -0.61(-6.33%)
Nov 13, 2019 9.730 10.02 9.420 9.640 224,447 -0.10(-1.03%)
Nov 12, 2019 10.52 10.90 9.730 9.740 225,163 -0.71(-6.79%)
Nov 11, 2019 10.49 10.60 10.02 10.45 200,702 -0.22(-2.06%)
Nov 08, 2019 10.26 11.39 9.780 10.67 573,900 +0.50(+4.92%)
Nov 07, 2019 9.690 10.30 9.690 10.17 413,715 +0.64(+6.72%)
Nov 06, 2019 10.15 10.18 9.380 9.530 233,215 -0.52(-5.17%)
Nov 05, 2019 9.750 10.19 9.560 10.05 194,954 +0.38(+3.93%)
Nov 04, 2019 9.720 10.00 9.650 9.670 156,463 +0.00(+0.00%)
Nov 01, 2019 9.340 9.730 9.290 9.670 147,100 +0.45(+4.88%)
Oct 31, 2019 9.140 9.290 8.830 9.220 130,279 +0.14(+1.54%)
Oct 30, 2019 9.120 9.300 8.910 9.080 102,668 -0.12(-1.30%)
Oct 29, 2019 9.350 9.400 9.055 9.200 105,905 -0.13(-1.39%)
Oct 28, 2019 9.460 9.700 9.210 9.330 215,823 -0.17(-1.79%)
Oct 25, 2019 9.740 9.868 9.200 9.500 326,000 +0.00(+0.00%)
Oct 24, 2019 9.460 9.624 9.300 9.500 183,251 +0.08(+0.85%)
Oct 23, 2019 9.240 9.510 9.135 9.420 186,653 +0.22(+2.39%)
Oct 22, 2019 9.250 9.400 9.150 9.200 353,414 -0.06(-0.65%)
Oct 21, 2019 9.270 9.480 9.190 9.260 225,720 +0.01(+0.11%)
Oct 18, 2019 8.700 9.415 8.700 9.250 332,500 +0.35(+3.93%)
Oct 17, 2019 8.650 8.950 8.620 8.900 206,795 +0.22(+2.53%)
Oct 16, 2019 8.810 8.900 8.580 8.680 219,755 -0.22(-2.47%)
Oct 15, 2019 9.090 9.240 8.580 8.900 251,902 -0.06(-0.67%)
Oct 14, 2019 9.000 9.290 8.860 8.960 480,653 +0.08(+0.90%)
Oct 11, 2019 8.710 9.000 8.520 8.880 333,100 +0.32(+3.74%)
Oct 10, 2019 8.650 9.040 8.350 8.560 530,702 -0.16(-1.83%)
Oct 09, 2019 8.590 9.080 8.470 8.720 779,922 +0.22(+2.59%)
Oct 08, 2019 8.300 8.660 8.050 8.500 1,015,767 -0.12(-1.39%)
Oct 07, 2019 8.510 8.860 7.770 8.620 6,093,270 +1.16(+15.55%)
Oct 04, 2019 7.970 8.000 6.960 7.460 635,000 -0.48(-6.05%)
Oct 03, 2019 7.810 8.100 7.680 7.940 246,173 +0.12(+1.53%)
Oct 02, 2019 7.860 8.210 7.650 7.820 217,985 +0.01(+0.13%)
Oct 01, 2019 8.400 8.590 7.800 7.810 349,400 -0.63(-7.46%)
Sep 30, 2019 8.500 8.691 8.300 8.440 272,797 -0.07(-0.82%)
Sep 27, 2019 8.920 8.990 8.450 8.510 176,600 -0.28(-3.19%)
Sep 26, 2019 9.090 9.380 8.720 8.790 237,467 -0.25(-2.77%)
Sep 25, 2019 8.590 9.150 8.400 9.040 216,644 +0.45(+5.24%)
Sep 24, 2019 8.840 9.090 8.540 8.590 307,308 -0.25(-2.83%)
Sep 23, 2019 8.510 8.930 8.500 8.840 277,069 +0.09(+1.03%)
Sep 20, 2019 9.360 9.640 8.670 8.750 378,800 -0.83(-8.66%)
Sep 19, 2019 9.810 10.03 9.570 9.580 120,387 -0.14(-1.44%)
Sep 18, 2019 9.460 9.860 9.460 9.720 154,620 +0.09(+0.93%)
Sep 17, 2019 9.710 10.20 9.520 9.630 190,188 -0.07(-0.72%)
Sep 16, 2019 9.200 10.06 9.000 9.700 212,477 +0.41(+4.41%)
Sep 13, 2019 10.00 10.16 9.270 9.290 298,600 -0.40(-4.13%)
Sep 12, 2019 9.300 9.700 9.200 9.690 216,825 +0.38(+4.08%)
Sep 11, 2019 9.290 9.450 9.130 9.310 337,100 +0.30(+3.33%)
Sep 10, 2019 9.190 9.350 8.880 9.010 271,852 -0.19(-2.07%)
Sep 09, 2019 8.880 9.200 8.630 9.200 323,642 +0.57(+6.60%)
Sep 06, 2019 7.730 8.770 7.720 8.630 372,000 +0.93(+12.08%)
Sep 05, 2019 7.340 7.700 7.200 7.700 156,409 +0.48(+6.65%)
Sep 04, 2019 7.450 7.500 7.111 7.220 102,766 -0.22(-2.96%)
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.