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 (%)
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%)
May 01, 2015 13.50 13.84 12.74 12.74 350,590 -0.61(-4.57%)
Apr 30, 2015 13.80 14.32 13.18 13.35 209,694 -0.75(-5.32%)
Apr 29, 2015 13.91 14.44 13.91 14.10 219,363 -0.12(-0.84%)
Apr 28, 2015 14.60 14.84 13.78 14.22 197,975 -0.39(-2.67%)
Apr 27, 2015 15.75 16.29 14.35 14.61 411,554 -1.19(-7.53%)
Apr 24, 2015 16.45 17.23 15.58 15.80 748,049 -0.20(-1.25%)
Apr 23, 2015 15.42 16.05 15.00 16.00 152,838 +0.88(+5.82%)
Apr 22, 2015 15.15 15.82 14.76 15.12 72,407 +0.42(+2.86%)
Apr 21, 2015 15.25 15.65 14.64 14.70 148,086 -0.62(-4.05%)
Apr 20, 2015 15.27 15.65 14.93 15.32 127,951 +0.20(+1.32%)
Apr 17, 2015 16.00 16.31 15.12 15.12 153,098 -1.03(-6.38%)
Apr 16, 2015 16.51 17.37 16.01 16.15 150,376 -0.72(-4.27%)
Apr 15, 2015 18.32 18.75 16.31 16.87 232,742 -1.38(-7.56%)
Apr 14, 2015 18.09 19.30 17.85 18.25 95,251 +0.11(+0.61%)
Apr 13, 2015 18.90 19.95 17.97 18.14 228,071 -0.84(-4.43%)
Apr 10, 2015 16.79 19.25 16.33 18.98 275,937 +2.17(+12.91%)
Apr 09, 2015 16.68 17.18 16.13 16.81 140,193 -0.11(-0.65%)
Apr 08, 2015 17.25 18.10 16.57 16.92 194,362 -0.39(-2.25%)
Apr 07, 2015 17.16 17.82 16.82 17.31 83,696 +0.22(+1.29%)
Apr 06, 2015 17.35 17.36 16.51 17.09 45,632 -0.26(-1.50%)
Apr 02, 2015 17.08 17.35 17.35 17.35 120,800 +0.44(+2.60%)
Apr 01, 2015 15.98 17.04 14.83 16.91 157,753 +0.97(+6.09%)
Mar 31, 2015 16.34 16.34 15.75 15.94 78,866 -0.68(-4.09%)
Mar 30, 2015 16.75 16.85 16.10 16.62 78,782 +0.10(+0.61%)
Mar 27, 2015 16.22 16.78 15.55 16.52 97,492 +0.02(+0.12%)
Mar 26, 2015 16.87 16.87 15.72 16.50 110,301 -0.37(-2.19%)
Mar 25, 2015 17.25 18.72 16.35 16.87 315,961 -0.48(-2.77%)
Mar 24, 2015 14.33 17.86 14.14 17.35 664,570 +2.88(+19.90%)
Mar 23, 2015 14.70 14.70 14.19 14.47 33,867 -0.26(-1.77%)
Mar 20, 2015 14.47 14.89 13.90 14.73 211,136 +0.06(+0.41%)
Mar 19, 2015 14.02 14.77 13.92 14.67 156,316 +0.65(+4.64%)
Mar 18, 2015 14.15 14.57 13.68 14.02 140,421 -0.13(-0.92%)
Mar 17, 2015 14.15 15.98 13.61 14.15 238,603 +0.40(+2.91%)
Mar 16, 2015 14.45 14.64 13.75 13.75 167,013 -0.44(-3.10%)
Mar 13, 2015 14.16 14.30 13.85 14.19 100,607 -0.01(-0.07%)
Mar 12, 2015 14.10 14.44 13.67 14.20 43,584 -0.01(-0.07%)
Mar 11, 2015 13.71 14.47 13.46 14.21 92,324 +0.04(+0.28%)
Mar 10, 2015 14.38 14.44 13.00 14.17 144,345 -0.15(-1.05%)
Mar 09, 2015 14.51 15.19 14.17 14.32 146,218 -0.06(-0.42%)
Mar 06, 2015 14.27 14.44 13.64 14.38 175,584 +0.35(+2.49%)
Mar 05, 2015 13.69 14.69 13.63 14.03 137,340 +0.43(+3.16%)
Mar 04, 2015 14.28 14.81 13.50 13.60 177,167 -0.67(-4.70%)
Mar 03, 2015 14.37 14.72 13.99 14.27 94,205 -0.11(-0.76%)
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.