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, 2017 5.810 5.920 5.700 5.810 79,950 -0.01(-0.17%)
Mar 30, 2017 5.950 6.090 5.780 5.820 63,202 -0.16(-2.68%)
Mar 29, 2017 5.930 6.180 5.890 5.980 153,136 +0.12(+2.05%)
Mar 28, 2017 5.900 5.900 5.670 5.860 86,061 +0.06(+1.03%)
Mar 27, 2017 5.530 5.870 5.530 5.800 82,668 +0.20(+3.57%)
Mar 24, 2017 5.610 5.830 5.520 5.600 125,964 +0.00(+0.00%)
Mar 23, 2017 5.700 5.940 5.550 5.600 106,373 -0.13(-2.27%)
Mar 22, 2017 5.990 6.050 5.660 5.730 119,777 -0.26(-4.34%)
Mar 21, 2017 6.590 6.590 5.950 5.990 149,369 -0.59(-8.97%)
Mar 20, 2017 6.650 6.890 6.510 6.580 75,951 -0.12(-1.79%)
Mar 17, 2017 6.860 7.030 6.660 6.700 113,482 -0.25(-3.60%)
Mar 16, 2017 7.430 7.430 6.760 6.950 77,496 +0.06(+0.87%)
Mar 15, 2017 6.700 7.000 6.600 6.890 77,322 +0.20(+2.99%)
Mar 14, 2017 6.880 7.040 6.610 6.690 92,053 -0.25(-3.60%)
Mar 13, 2017 6.870 7.000 6.710 6.940 141,713 +0.06(+0.87%)
Mar 10, 2017 6.870 7.010 6.661 6.880 93,473 +0.09(+1.33%)
Mar 09, 2017 6.940 7.050 6.760 6.790 63,960 -0.14(-2.02%)
Mar 08, 2017 6.780 7.080 6.780 6.930 71,403 +0.08(+1.17%)
Mar 07, 2017 6.930 7.065 6.800 6.850 121,648 -0.18(-2.56%)
Mar 06, 2017 7.200 7.200 6.990 7.030 57,832 -0.22(-3.03%)
Mar 03, 2017 7.380 7.475 7.150 7.250 55,792 -0.09(-1.23%)
Mar 02, 2017 7.460 7.530 7.240 7.340 46,772 -0.13(-1.74%)
Mar 01, 2017 7.360 7.660 7.270 7.470 153,639 +0.24(+3.32%)
Feb 28, 2017 7.110 7.330 6.950 7.230 90,942 +0.13(+1.83%)
Feb 27, 2017 7.000 7.230 7.000 7.100 171,124 -0.02(-0.28%)
Feb 24, 2017 7.260 7.480 7.050 7.120 61,687 -0.27(-3.65%)
Feb 23, 2017 7.520 7.520 7.100 7.390 67,936 -0.16(-2.12%)
Feb 22, 2017 7.910 7.910 7.510 7.550 64,210 -0.22(-2.83%)
Feb 21, 2017 7.850 7.880 7.700 7.770 124,963 -0.05(-0.64%)
Feb 17, 2017 7.820 7.820 7.820 0 +0.02(+0.26%)
Feb 16, 2017 7.780 7.880 7.620 7.800 103,638 +0.01(+0.13%)
Feb 15, 2017 7.850 7.930 7.680 7.790 77,334 -0.05(-0.64%)
Feb 14, 2017 7.850 7.920 7.750 7.840 100,097 +0.01(+0.13%)
Feb 13, 2017 7.700 8.021 7.700 7.830 113,636 +0.21(+2.76%)
Feb 10, 2017 7.450 7.730 7.330 7.620 487,284 +0.17(+2.28%)
Feb 09, 2017 7.670 7.718 7.390 7.450 136,476 -0.25(-3.25%)
Feb 08, 2017 7.670 7.750 7.430 7.700 97,580 -0.08(-1.03%)
Feb 07, 2017 7.560 7.920 7.460 7.780 47,681 +0.23(+3.05%)
Feb 06, 2017 7.900 7.975 7.300 7.550 85,969 -0.45(-5.63%)
Feb 03, 2017 7.870 8.015 7.730 8.000 66,496 +0.27(+3.49%)
Feb 02, 2017 8.050 8.150 7.650 7.730 62,334 -0.33(-4.09%)
Feb 01, 2017 8.030 8.300 7.970 8.060 35,745 +0.08(+1.00%)
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%)
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.