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%)
Jun 01, 2017 4.070 4.340 3.990 4.200 59,853 +0.13(+3.19%)
May 31, 2017 4.060 4.130 3.940 4.070 142,324 +0.08(+2.01%)
May 30, 2017 4.130 4.270 3.910 3.990 89,590 -0.16(-3.86%)
May 26, 2017 4.090 4.200 4.030 4.150 44,962 +0.10(+2.47%)
May 25, 2017 4.340 4.370 4.050 4.050 63,822 -0.21(-4.93%)
May 24, 2017 4.264 4.350 4.130 4.260 70,142 +0.02(+0.47%)
May 23, 2017 4.300 4.500 4.160 4.240 43,467 +0.04(+0.95%)
May 22, 2017 4.210 4.320 4.120 4.200 85,866 -0.01(-0.24%)
May 19, 2017 4.200 4.300 4.130 4.210 92,934 +0.07(+1.69%)
May 18, 2017 4.340 4.509 4.080 4.140 94,001 -0.15(-3.50%)
May 17, 2017 4.620 4.740 4.280 4.290 135,751 -0.48(-10.06%)
May 16, 2017 4.910 4.910 4.740 4.770 142,835 -0.07(-1.45%)
May 15, 2017 4.670 5.150 4.670 4.840 75,356 +0.19(+4.09%)
May 12, 2017 4.930 5.020 4.610 4.650 56,212 -0.36(-7.19%)
May 11, 2017 5.090 5.190 4.980 5.010 65,474 -0.14(-2.72%)
May 10, 2017 5.270 5.270 5.026 5.150 271,113 -0.03(-0.58%)
May 09, 2017 5.060 5.360 4.910 5.180 129,980 +0.10(+1.97%)
May 08, 2017 4.920 5.100 4.870 5.080 75,082 +0.16(+3.25%)
May 05, 2017 4.960 4.960 4.780 4.920 70,740 +0.01(+0.20%)
May 04, 2017 4.710 4.947 4.710 4.910 84,845 +0.23(+4.91%)
May 03, 2017 4.840 4.880 4.630 4.680 122,781 -0.21(-4.29%)
May 02, 2017 5.090 5.090 4.820 4.890 83,779 -0.16(-3.17%)
May 01, 2017 4.820 5.050 4.670 5.050 93,779 +0.24(+4.99%)
Apr 28, 2017 5.010 5.080 4.790 4.810 78,673 -0.18(-3.61%)
Apr 27, 2017 5.000 5.160 4.895 4.990 131,373 +0.00(+0.00%)
Apr 26, 2017 4.900 5.070 4.820 4.990 115,110 +0.07(+1.42%)
Apr 25, 2017 4.880 5.000 4.850 4.920 103,806 +0.10(+2.07%)
Apr 24, 2017 4.700 4.910 4.585 4.820 110,140 +0.24(+5.24%)
Apr 21, 2017 4.660 4.730 4.575 4.580 139,783 -0.04(-0.87%)
Apr 20, 2017 4.560 4.700 4.450 4.620 112,996 +0.12(+2.67%)
Apr 19, 2017 4.540 4.750 4.400 4.500 351,248 -0.03(-0.66%)
Apr 18, 2017 4.430 4.530 4.400 4.530 85,698 +0.01(+0.22%)
Apr 17, 2017 4.490 4.565 4.490 4.520 126,951 +0.04(+0.89%)
Apr 13, 2017 4.430 4.560 4.400 4.480 90,714 +0.01(+0.22%)
Apr 12, 2017 4.540 4.670 4.470 4.470 60,314 -0.15(-3.25%)
Apr 11, 2017 4.740 4.840 4.550 4.620 132,167 -0.22(-4.55%)
Apr 10, 2017 4.770 5.000 4.690 4.840 102,120 +0.10(+2.11%)
Apr 07, 2017 4.920 4.970 4.700 4.740 174,936 -0.18(-3.66%)
Apr 06, 2017 4.800 5.140 4.750 4.920 102,407 +0.11(+2.29%)
Apr 05, 2017 5.130 5.130 4.740 4.810 148,681 -0.26(-5.13%)
Apr 04, 2017 5.400 5.505 5.030 5.070 95,727 -0.33(-6.11%)
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.