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 (%)
Jun 30, 2017 4.100 4.140 3.810 4.010 366,671 -0.11(-2.67%)
Jun 29, 2017 4.350 4.520 4.030 4.120 213,903 -0.20(-4.63%)
Jun 28, 2017 4.410 4.550 4.180 4.320 263,653 -0.04(-0.92%)
Jun 27, 2017 4.380 4.480 4.310 4.360 81,470 -0.07(-1.58%)
Jun 26, 2017 4.600 4.646 4.320 4.430 171,050 -0.01(-0.23%)
Jun 23, 2017 4.800 5.150 4.340 4.440 2,024,303 -0.39(-8.07%)
Jun 22, 2017 5.050 5.100 4.810 4.830 137,883 -0.17(-3.40%)
Jun 21, 2017 4.760 5.080 4.720 5.000 162,515 +0.27(+5.71%)
Jun 20, 2017 4.820 4.980 4.610 4.730 174,765 -0.16(-3.27%)
Jun 19, 2017 4.890 5.030 4.580 4.890 93,743 +0.05(+1.03%)
Jun 16, 2017 4.770 4.930 4.620 4.840 136,945 -0.11(-2.22%)
Jun 15, 2017 4.710 4.980 4.560 4.950 75,612 +0.14(+2.91%)
Jun 14, 2017 4.650 4.885 4.430 4.810 66,639 +0.21(+4.57%)
Jun 13, 2017 4.530 4.640 4.320 4.600 78,215 +0.17(+3.84%)
Jun 12, 2017 4.340 4.710 4.340 4.430 124,671 +0.02(+0.45%)
Jun 09, 2017 4.410 4.550 4.360 4.410 45,503 +0.02(+0.46%)
Jun 08, 2017 4.274 4.500 4.260 4.390 49,992 +0.18(+4.28%)
Jun 07, 2017 4.220 4.380 4.200 4.210 41,085 +0.00(+0.00%)
Jun 06, 2017 4.120 4.280 4.110 4.210 68,521 +0.01(+0.24%)
Jun 05, 2017 4.320 4.410 4.100 4.200 62,164 -0.09(-2.10%)
Jun 02, 2017 4.210 4.400 4.100 4.290 107,325 +0.09(+2.14%)
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.