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 (%)
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%)
Sep 03, 2019 7.340 7.450 7.101 7.440 125,160 +0.09(+1.22%)
Aug 30, 2019 7.354 7.390 7.161 7.350 113,100 +0.06(+0.82%)
Aug 29, 2019 7.210 7.490 7.090 7.290 131,776 +0.04(+0.55%)
Aug 28, 2019 7.290 7.380 7.120 7.250 65,684 +0.04(+0.55%)
Aug 27, 2019 7.000 7.370 6.810 7.210 226,567 +0.26(+3.74%)
Aug 26, 2019 6.490 7.000 6.470 6.950 96,468 +0.45(+6.92%)
Aug 23, 2019 6.800 6.840 6.400 6.500 72,600 -0.34(-4.97%)
Aug 22, 2019 7.000 7.240 6.780 6.840 144,618 -0.12(-1.72%)
Aug 21, 2019 7.130 7.200 6.880 6.960 240,078 -0.11(-1.56%)
Aug 20, 2019 7.040 7.160 6.870 7.070 136,270 +0.06(+0.86%)
Aug 19, 2019 6.970 7.070 6.740 7.010 80,370 +0.06(+0.86%)
Aug 16, 2019 6.880 7.060 6.760 6.950 54,600 +0.12(+1.76%)
Aug 15, 2019 6.740 7.040 6.740 6.830 88,367 -0.02(-0.29%)
Aug 14, 2019 6.480 6.860 6.470 6.850 199,018 +0.04(+0.59%)
Aug 13, 2019 7.220 7.260 6.760 6.810 115,922 -0.40(-5.55%)
Aug 12, 2019 6.280 7.210 6.280 7.210 124,352 +0.91(+14.44%)
Aug 09, 2019 6.170 6.470 5.930 6.300 163,400 +0.06(+0.96%)
Aug 08, 2019 6.070 6.480 6.010 6.240 106,700 +0.29(+4.87%)
Aug 07, 2019 5.850 6.260 5.808 5.950 110,549 -0.02(-0.34%)
Aug 06, 2019 5.710 6.030 5.600 5.970 102,737 +0.31(+5.48%)
Aug 05, 2019 6.240 6.240 5.650 5.660 112,059 -0.66(-10.44%)
Aug 02, 2019 6.410 6.573 6.140 6.320 188,000 -0.10(-1.56%)
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.