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 (%)
Mar 31, 2016 8.960 10.19 8.950 9.830 59,813 +0.90(+10.08%)
Mar 30, 2016 8.780 9.150 8.470 8.930 42,181 +0.26(+3.00%)
Mar 29, 2016 8.190 8.740 8.190 8.670 40,245 +0.44(+5.35%)
Mar 28, 2016 8.300 8.460 8.100 8.230 31,359 +0.04(+0.49%)
Mar 24, 2016 8.150 8.190 8.190 8.190 40,000 +0.00(+0.00%)
Mar 23, 2016 8.850 8.850 8.090 8.190 25,231 -0.70(-7.87%)
Mar 22, 2016 8.220 9.000 8.220 8.890 28,387 +0.66(+8.02%)
Mar 21, 2016 8.860 9.250 8.200 8.230 33,685 -0.68(-7.63%)
Mar 18, 2016 8.670 9.140 8.610 8.910 104,496 +0.38(+4.45%)
Mar 17, 2016 7.890 8.580 7.850 8.530 23,452 +0.51(+6.36%)
Mar 16, 2016 9.000 9.010 7.840 8.020 64,499 -1.16(-12.64%)
Mar 15, 2016 9.560 9.560 9.100 9.180 43,361 -0.38(-3.97%)
Mar 14, 2016 9.200 9.640 9.050 9.560 21,302 +0.17(+1.81%)
Mar 11, 2016 8.930 9.390 8.810 9.390 34,532 +0.86(+10.08%)
Mar 10, 2016 8.874 8.874 8.470 8.530 28,624 -0.27(-3.07%)
Mar 09, 2016 8.710 8.820 8.490 8.800 18,739 +0.18(+2.09%)
Mar 08, 2016 9.220 9.220 8.270 8.620 51,678 -0.60(-6.51%)
Mar 07, 2016 8.020 9.270 8.020 9.220 76,347 +1.17(+14.53%)
Mar 04, 2016 7.950 8.200 7.880 8.050 45,652 +0.05(+0.63%)
Mar 03, 2016 7.730 8.080 7.480 8.000 80,948 +0.23(+2.96%)
Mar 02, 2016 7.540 7.950 7.470 7.770 31,802 +0.15(+1.97%)
Mar 01, 2016 7.220 7.680 7.010 7.620 41,940 +0.48(+6.72%)
Feb 29, 2016 7.350 7.361 7.100 7.140 27,703 -0.21(-2.86%)
Feb 26, 2016 7.620 7.620 7.150 7.350 22,968 -0.21(-2.78%)
Feb 25, 2016 8.080 8.080 7.480 7.560 18,338 -0.51(-6.32%)
Feb 24, 2016 7.650 8.140 7.500 8.070 24,855 +0.32(+4.13%)
Feb 23, 2016 7.940 8.140 7.700 7.750 24,987 -0.29(-3.61%)
Feb 22, 2016 8.230 8.250 7.830 8.040 23,570 +0.01(+0.12%)
Feb 19, 2016 7.710 8.200 7.710 8.030 37,476 +0.30(+3.88%)
Feb 18, 2016 7.750 7.870 7.530 7.730 28,303 +0.02(+0.26%)
Feb 17, 2016 7.860 7.990 7.680 7.710 36,548 -0.07(-0.90%)
Feb 16, 2016 7.810 7.840 7.310 7.780 45,714 +0.21(+2.77%)
Feb 12, 2016 7.320 7.570 7.570 7.570 189,300 +0.47(+6.62%)
Feb 11, 2016 7.110 7.270 7.060 7.100 47,206 -0.25(-3.40%)
Feb 10, 2016 7.500 7.650 7.290 7.350 35,840 -0.08(-1.08%)
Feb 09, 2016 7.540 7.680 7.230 7.430 51,023 -0.29(-3.76%)
Feb 08, 2016 8.160 8.160 7.330 7.720 49,969 -0.48(-5.85%)
Feb 05, 2016 8.750 8.860 8.100 8.200 72,197 -0.62(-7.03%)
Feb 04, 2016 9.050 9.370 8.600 8.820 30,730 -0.19(-2.11%)
Feb 03, 2016 9.130 9.130 8.820 9.010 46,448 -0.06(-0.66%)
Feb 02, 2016 9.130 9.390 8.870 9.070 34,380 -0.12(-1.31%)
Feb 01, 2016 8.800 9.350 8.530 9.190 65,055 +0.32(+3.61%)
Jan 29, 2016 8.980 9.190 8.870 8.870 78,480 -0.07(-0.78%)
Jan 28, 2016 9.210 9.210 8.500 8.940 85,880 -0.07(-0.78%)
Jan 27, 2016 9.820 9.820 9.000 9.010 40,045 -0.81(-8.25%)
Jan 26, 2016 9.820 9.990 9.390 9.820 43,158 +0.10(+1.03%)
Jan 25, 2016 9.530 10.24 9.440 9.720 52,023 +0.07(+0.73%)
Jan 22, 2016 9.530 9.850 9.440 9.650 66,720 +0.35(+3.76%)
Jan 21, 2016 9.470 9.760 9.132 9.300 42,556 -0.17(-1.80%)
Jan 20, 2016 8.820 9.800 8.610 9.470 122,122 +0.48(+5.34%)
Jan 19, 2016 9.150 9.270 8.660 8.990 71,736 -0.03(-0.33%)
Jan 15, 2016 9.050 9.020 9.020 9.020 71,900 -0.33(-3.53%)
Jan 14, 2016 9.110 9.730 8.620 9.350 111,013 +0.26(+2.86%)
Jan 13, 2016 9.750 10.07 9.020 9.090 86,696 -0.66(-6.77%)
Jan 12, 2016 9.800 10.09 9.150 9.750 83,181 +0.01(+0.10%)
Jan 11, 2016 10.17 10.38 9.450 9.740 148,300 -0.40(-3.94%)
Jan 08, 2016 10.27 10.61 10.07 10.14 110,115 -0.10(-0.98%)
Jan 07, 2016 10.70 10.81 10.19 10.24 101,671 -0.71(-6.48%)
Jan 06, 2016 11.02 11.20 10.66 10.95 123,204 -0.32(-2.84%)
Jan 05, 2016 11.63 11.75 11.17 11.27 69,835 -0.40(-3.43%)
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.