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 (%)
Jan 31, 2017 7.740 8.080 7.560 7.980 45,178 +0.11(+1.40%)
Jan 30, 2017 8.150 8.150 7.765 7.870 35,605 -0.42(-5.07%)
Jan 27, 2017 8.320 8.480 8.120 8.290 75,809 +0.05(+0.61%)
Jan 26, 2017 8.350 8.400 8.150 8.240 66,500 -0.03(-0.36%)
Jan 25, 2017 7.990 8.400 7.730 8.270 116,992 +0.47(+6.03%)
Jan 24, 2017 7.810 7.810 7.600 7.800 231,781 +0.00(+0.00%)
Jan 23, 2017 8.200 8.540 7.600 7.800 96,310 -0.28(-3.47%)
Jan 20, 2017 8.120 8.210 7.740 8.080 98,515 -0.09(-1.10%)
Jan 19, 2017 8.320 8.485 8.113 8.170 77,745 -0.22(-2.62%)
Jan 18, 2017 7.810 8.405 7.475 8.390 220,423 +0.77(+10.10%)
Jan 17, 2017 9.030 9.040 7.620 7.620 159,927 -1.40(-15.52%)
Jan 13, 2017 9.020 9.020 9.020 0 +0.11(+1.23%)
Jan 12, 2017 9.140 9.300 8.735 8.910 62,371 -0.35(-3.78%)
Jan 11, 2017 9.360 9.565 8.610 9.260 79,234 -0.23(-2.42%)
Jan 10, 2017 9.630 9.670 9.240 9.490 42,114 -0.05(-0.52%)
Jan 09, 2017 9.040 9.635 9.040 9.540 100,615 +0.33(+3.58%)
Jan 06, 2017 9.520 9.540 8.980 9.210 85,261 -0.20(-2.13%)
Jan 05, 2017 9.580 9.590 9.330 9.410 33,300 -0.08(-0.84%)
Jan 04, 2017 8.940 9.550 8.940 9.490 55,947 +0.62(+6.99%)
Jan 03, 2017 8.940 9.260 8.730 8.870 60,978 -0.20(-2.21%)
Dec 30, 2016 9.070 9.070 9.070 0 -0.15(-1.63%)
Dec 29, 2016 9.690 9.690 9.120 9.220 52,770 -0.46(-4.75%)
Dec 28, 2016 9.650 9.790 9.567 9.680 72,472 +0.06(+0.62%)
Dec 27, 2016 9.660 9.770 9.540 9.620 85,420 -0.08(-0.82%)
Dec 23, 2016 9.700 9.700 9.700 0 +0.37(+3.97%)
Dec 22, 2016 9.570 9.680 9.110 9.330 101,427 -0.25(-2.61%)
Dec 21, 2016 9.680 9.790 9.430 9.580 36,415 -0.19(-1.94%)
Dec 20, 2016 9.320 9.780 9.300 9.770 59,550 +0.43(+4.60%)
Dec 19, 2016 9.590 9.600 9.000 9.340 80,151 -0.20(-2.10%)
Dec 16, 2016 9.390 9.600 9.230 9.540 147,296 +0.27(+2.91%)
Dec 15, 2016 9.260 9.560 9.180 9.270 90,922 +0.05(+0.54%)
Dec 14, 2016 9.270 9.310 9.030 9.220 36,267 +0.03(+0.33%)
Dec 13, 2016 9.340 9.420 9.079 9.190 58,537 -0.17(-1.82%)
Dec 12, 2016 9.530 9.890 9.270 9.360 76,944 -0.23(-2.40%)
Dec 09, 2016 9.230 9.950 9.200 9.590 72,036 +0.23(+2.46%)
Dec 08, 2016 9.030 9.470 8.695 9.360 104,270 +0.30(+3.31%)
Dec 07, 2016 9.940 9.940 8.830 9.060 70,664 -0.82(-8.30%)
Dec 06, 2016 9.280 10.00 9.080 9.880 60,983 +0.72(+7.86%)
Dec 05, 2016 8.910 9.180 8.870 9.160 74,555 +0.48(+5.53%)
Dec 02, 2016 8.930 8.930 8.550 8.680 39,951 -0.10(-1.14%)
Dec 01, 2016 9.260 9.640 8.676 8.780 64,996 -0.49(-5.29%)
Nov 30, 2016 9.640 9.730 9.140 9.270 51,628 -0.22(-2.32%)
Nov 29, 2016 9.350 9.690 9.310 9.490 66,126 +0.25(+2.71%)
Nov 28, 2016 9.830 10.03 9.160 9.240 53,931 -0.68(-6.85%)
Nov 25, 2016 10.08 10.08 9.510 9.920 16,824 -0.13(-1.29%)
Nov 23, 2016 10.05 10.05 10.05 0 +0.54(+5.68%)
Nov 22, 2016 9.940 9.980 9.350 9.510 47,492 -0.34(-3.45%)
Nov 21, 2016 9.970 9.970 9.470 9.850 79,340 +0.00(+0.00%)
Nov 18, 2016 10.09 10.19 9.735 9.850 110,324 -0.20(-1.99%)
Nov 17, 2016 10.50 10.55 9.840 10.05 181,256 -0.97(-8.80%)
Nov 16, 2016 10.15 11.35 10.07 11.02 293,983 +0.68(+6.58%)
Nov 15, 2016 9.550 10.50 9.350 10.34 50,879 +0.72(+7.48%)
Nov 14, 2016 9.300 9.790 9.150 9.620 70,366 +0.36(+3.89%)
Nov 11, 2016 9.340 9.390 9.120 9.260 176,285 +0.03(+0.33%)
Nov 10, 2016 10.00 10.00 9.100 9.230 91,992 -0.29(-3.05%)
Nov 09, 2016 8.430 9.620 8.105 9.520 63,195 +1.33(+16.24%)
Nov 08, 2016 8.090 8.560 8.090 8.190 17,176 +0.07(+0.86%)
Nov 07, 2016 8.080 8.210 7.745 8.120 24,765 +0.35(+4.50%)
Nov 04, 2016 7.700 8.000 7.680 7.770 32,968 +0.17(+2.24%)
Nov 03, 2016 7.810 7.920 7.181 7.600 37,170 -0.12(-1.55%)
Nov 02, 2016 7.960 8.260 7.500 7.720 27,175 -0.28(-3.50%)
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.