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 (%)
Jul 31, 2015 20.96 22.00 20.63 21.19 112,633 +0.00(+0.00%)
Jul 30, 2015 22.00 22.75 20.41 21.19 241,348 +0.00(+0.00%)
Jul 29, 2015 22.34 22.50 21.03 21.19 160,758 -0.81(-3.68%)
Jul 28, 2015 22.35 23.05 21.22 22.00 167,807 -0.34(-1.52%)
Jul 27, 2015 20.47 22.67 19.93 22.34 169,542 +1.75(+8.50%)
Jul 24, 2015 21.24 21.76 20.53 20.59 65,188 -0.84(-3.92%)
Jul 23, 2015 22.30 22.64 21.43 21.43 85,367 -1.24(-5.47%)
Jul 22, 2015 21.90 22.72 21.70 22.67 47,525 +0.75(+3.42%)
Jul 21, 2015 22.74 22.74 21.31 21.92 182,181 -0.75(-3.31%)
Jul 20, 2015 23.82 23.93 22.48 22.67 104,479 -1.11(-4.67%)
Jul 17, 2015 23.30 23.78 22.45 23.78 111,730 +0.57(+2.46%)
Jul 16, 2015 23.62 24.41 23.05 23.21 260,206 -0.02(-0.09%)
Jul 15, 2015 22.39 23.50 21.88 23.23 190,401 +0.88(+3.94%)
Jul 14, 2015 21.75 22.50 21.50 22.35 187,979 +0.71(+3.28%)
Jul 13, 2015 19.62 21.80 19.62 21.64 211,663 +2.17(+11.15%)
Jul 10, 2015 18.82 19.56 18.66 19.47 141,788 +0.49(+2.58%)
Jul 09, 2015 18.91 19.36 18.32 18.98 134,509 +0.32(+1.71%)
Jul 08, 2015 20.51 21.54 18.36 18.66 203,163 -1.85(-9.02%)
Jul 07, 2015 20.14 20.62 19.50 20.51 119,853 +0.43(+2.14%)
Jul 06, 2015 19.19 20.08 19.00 20.08 144,806 +0.89(+4.64%)
Jul 02, 2015 19.96 19.19 19.19 19.19 191,600 -0.70(-3.52%)
Jul 01, 2015 19.85 20.60 19.06 19.89 135,195 +0.49(+2.53%)
Jun 30, 2015 18.57 19.66 18.35 19.40 221,277 +0.88(+4.75%)
Jun 29, 2015 18.30 19.01 17.73 18.52 138,141 +0.15(+0.82%)
Jun 26, 2015 19.30 19.50 17.99 18.37 1,350,059 -0.87(-4.52%)
Jun 25, 2015 19.20 19.46 18.29 19.24 135,452 +0.14(+0.73%)
Jun 24, 2015 18.62 19.38 18.11 19.10 143,496 +0.45(+2.41%)
Jun 23, 2015 19.55 19.55 18.55 18.65 171,159 -0.91(-4.65%)
Jun 22, 2015 19.94 20.17 19.54 19.56 110,215 -0.21(-1.06%)
Jun 19, 2015 17.70 19.96 17.56 19.77 245,760 +2.07(+11.69%)
Jun 18, 2015 17.69 18.17 17.55 17.70 151,118 -0.05(-0.28%)
Jun 17, 2015 18.06 18.11 17.43 17.75 103,191 -0.32(-1.77%)
Jun 16, 2015 18.00 18.97 17.81 18.07 118,339 +0.06(+0.33%)
Jun 15, 2015 17.75 18.36 17.48 18.01 106,249 +0.14(+0.78%)
Jun 12, 2015 18.16 18.19 17.62 17.87 53,672 -0.04(-0.22%)
Jun 11, 2015 17.92 18.15 17.69 17.91 72,109 -0.06(-0.33%)
Jun 10, 2015 17.90 18.34 17.79 17.97 251,927 +0.09(+0.50%)
Jun 09, 2015 18.97 18.97 17.40 17.88 214,524 -1.18(-6.19%)
Jun 08, 2015 19.29 20.03 18.00 19.06 180,830 -0.81(-4.08%)
Jun 05, 2015 19.03 20.16 18.94 19.87 123,381 +0.93(+4.91%)
Jun 04, 2015 20.50 20.58 18.84 18.94 184,944 -1.54(-7.52%)
Jun 03, 2015 20.09 21.01 19.63 20.48 218,294 +0.45(+2.25%)
Jun 02, 2015 19.91 20.32 19.53 20.03 175,786 +0.03(+0.15%)
Jun 01, 2015 19.16 20.00 18.30 20.00 196,596 +1.02(+5.37%)
May 29, 2015 18.40 19.47 18.33 18.98 271,627 +0.59(+3.21%)
May 28, 2015 17.87 18.47 17.60 18.39 130,016 +0.53(+2.97%)
May 27, 2015 17.91 18.00 17.74 17.86 96,841 -0.14(-0.78%)
May 26, 2015 18.25 18.38 17.81 18.00 131,627 +0.01(+0.06%)
May 22, 2015 17.20 17.99 17.99 17.99 190,400 +0.81(+4.71%)
May 21, 2015 17.24 17.60 16.68 17.18 286,555 -0.08(-0.46%)
May 20, 2015 15.47 17.39 15.14 17.26 366,791 +1.84(+11.93%)
May 19, 2015 15.86 16.20 15.21 15.42 389,447 -0.45(-2.84%)
May 18, 2015 14.62 16.22 14.58 15.87 432,229 +2.17(+15.84%)
May 15, 2015 13.07 14.05 12.94 13.70 296,914 +0.60(+4.58%)
May 14, 2015 13.38 13.38 12.90 13.10 273,740 -0.19(-1.43%)
May 13, 2015 13.12 13.38 12.99 13.29 138,618 +0.13(+0.99%)
May 12, 2015 13.12 13.74 12.74 13.16 309,820 +0.02(+0.15%)
May 11, 2015 13.63 13.63 13.06 13.14 107,263 -0.40(-2.95%)
May 08, 2015 13.71 13.81 13.46 13.54 157,735 +0.07(+0.52%)
May 07, 2015 13.10 13.78 12.96 13.47 133,048 +0.30(+2.28%)
May 06, 2015 12.74 13.90 12.74 13.17 126,422 +0.09(+0.69%)
May 05, 2015 13.40 13.40 12.82 13.08 86,376 -0.37(-2.75%)
May 04, 2015 12.84 13.75 12.76 13.45 292,135 +0.71(+5.57%)
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.