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, 2014 7.090 7.180 7.180 7.180 10,000 -0.01(-0.14%)
Dec 30, 2014 6.880 7.330 6.800 7.190 11,352 -0.03(-0.42%)
Dec 29, 2014 7.540 7.580 7.220 7.220 2,118 +0.04(+0.49%)
Dec 26, 2014 7.302 7.302 7.140 7.185 436 -0.15(-1.98%)
Dec 24, 2014 7.240 7.330 7.330 7.330 2,100 -0.05(-0.68%)
Dec 23, 2014 7.090 7.410 6.940 7.380 1,668 +0.17(+2.36%)
Dec 22, 2014 7.070 7.260 7.000 7.210 5,051 +0.18(+2.56%)
Dec 19, 2014 7.220 7.380 7.020 7.030 13,655 -0.27(-3.70%)
Dec 18, 2014 6.990 7.460 6.750 7.300 67,820 +0.11(+1.53%)
Dec 17, 2014 6.770 7.190 6.580 7.190 7,499 +0.34(+4.96%)
Dec 16, 2014 6.300 6.850 6.300 6.850 9,241 +0.27(+4.10%)
Dec 15, 2014 6.340 6.600 6.270 6.580 4,466 +0.13(+2.02%)
Dec 12, 2014 6.500 6.680 6.450 6.450 4,260 -0.05(-0.77%)
Dec 11, 2014 7.130 7.130 6.500 6.500 17,535 -0.56(-7.93%)
Dec 10, 2014 6.980 7.370 6.980 7.060 14,133 +0.07(+1.00%)
Dec 09, 2014 6.990 7.160 6.980 6.990 3,977 -0.11(-1.55%)
Dec 08, 2014 7.410 7.410 7.010 7.100 4,441 -0.30(-4.05%)
Dec 05, 2014 7.420 7.420 7.420 7.400 2,442 +0.00(+0.00%)
Dec 04, 2014 7.320 7.510 7.320 7.400 3,973 +0.00(+0.00%)
Dec 03, 2014 7.500 7.645 7.380 7.400 3,720 -0.01(-0.13%)
Dec 02, 2014 7.570 7.570 7.370 7.410 12,219 -0.14(-1.85%)
Dec 01, 2014 7.890 8.000 7.550 7.550 20,302 -0.45(-5.63%)
Nov 28, 2014 8.000 8.000 8.000 8.000 288 +0.04(+0.50%)
Nov 26, 2014 7.950 7.960 7.960 7.960 5,900 -0.19(-2.33%)
Nov 25, 2014 7.790 8.150 7.760 8.150 5,704 +0.11(+1.37%)
Nov 24, 2014 7.720 8.190 7.720 8.040 15,010 +0.19(+2.42%)
Nov 21, 2014 8.040 8.084 7.750 7.850 7,308 -0.14(-1.75%)
Nov 20, 2014 7.730 8.000 7.650 7.990 3,627 +0.14(+1.78%)
Nov 19, 2014 7.900 8.120 7.840 7.850 2,489 -0.14(-1.75%)
Nov 18, 2014 8.170 8.190 7.830 7.990 26,098 -0.21(-2.56%)
Nov 17, 2014 8.250 8.350 8.120 8.200 3,299 -0.05(-0.61%)
Nov 14, 2014 8.530 8.530 8.250 8.250 3,701 -0.11(-1.32%)
Nov 13, 2014 8.400 8.470 8.360 8.360 11,145 -0.02(-0.24%)
Nov 12, 2014 8.360 8.400 8.360 8.380 21,907 +0.02(+0.24%)
Nov 11, 2014 8.310 8.490 8.310 8.360 49,509 -0.09(-1.01%)
Nov 10, 2014 8.468 8.490 8.378 8.445 2,893 +0.11(+1.26%)
Nov 07, 2014 8.150 8.340 8.030 8.340 2,795 +0.15(+1.83%)
Nov 06, 2014 8.060 8.330 7.890 8.190 12,207 +0.00(+0.00%)
Nov 05, 2014 8.120 8.190 7.800 8.190 11,478 -0.03(-0.36%)
Nov 04, 2014 8.350 8.500 8.210 8.220 47,870 -0.01(-0.18%)
Nov 03, 2014 8.280 8.280 8.130 8.235 1,485 +0.12(+1.42%)
Oct 31, 2014 8.340 8.340 8.050 8.120 10,109 -0.13(-1.58%)
Oct 30, 2014 8.000 8.250 7.950 8.250 52,469 +0.24(+3.00%)
Oct 29, 2014 8.280 8.300 7.923 8.010 14,840 -0.39(-4.64%)
Oct 28, 2014 7.650 8.470 7.550 8.400 23,240 +0.65(+8.39%)
Oct 27, 2014 7.654 7.780 7.780 7.750 9,181 -0.03(-0.39%)
Oct 24, 2014 7.770 7.790 7.580 7.780 2,114 -0.01(-0.13%)
Oct 23, 2014 7.818 7.850 7.710 7.790 10,812 -0.10(-1.25%)
Oct 22, 2014 7.700 7.890 7.700 7.889 5,902 +0.20(+2.59%)
Oct 21, 2014 7.634 7.860 7.550 7.690 22,045 +0.09(+1.18%)
Oct 20, 2014 7.620 7.590 7.500 7.600 15,005 +0.01(+0.13%)
Oct 17, 2014 7.550 7.600 7.390 7.590 45,901 +0.09(+1.20%)
Oct 16, 2014 7.500 7.750 7.350 7.500 22,625 -0.13(-1.70%)
Oct 15, 2014 7.020 7.650 6.900 7.630 18,912 +0.49(+6.86%)
Oct 14, 2014 6.870 7.150 6.860 7.140 70,271 +0.15(+2.15%)
Oct 13, 2014 6.750 7.000 6.750 6.990 4,983 +0.19(+2.79%)
Oct 10, 2014 6.920 6.949 6.800 6.800 1,728 -0.18(-2.58%)
Oct 09, 2014 7.170 7.170 6.950 6.980 2,966 -0.12(-1.69%)
Oct 08, 2014 7.230 7.230 6.900 7.100 7,601 -0.06(-0.84%)
Oct 07, 2014 7.220 7.240 7.080 7.160 5,201 +0.06(+0.85%)
Oct 06, 2014 7.060 7.150 7.050 7.100 3,499 +0.15(+2.16%)
Oct 03, 2014 7.197 7.200 6.950 6.950 4,983 -0.25(-3.47%)
Oct 02, 2014 7.140 7.280 7.010 7.200 48,674 -0.10(-1.37%)
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.