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 (%)
Aug 31, 2018 5.280 5.280 5.280 0 -0.03(-0.56%)
Aug 30, 2018 5.260 5.420 5.250 5.310 215,762 +0.02(+0.38%)
Aug 29, 2018 4.970 5.385 4.970 5.290 239,875 +0.29(+5.80%)
Aug 28, 2018 5.080 5.280 4.970 5.000 142,076 -0.11(-2.15%)
Aug 27, 2018 5.130 5.290 4.980 5.110 220,643 +0.02(+0.39%)
Aug 24, 2018 4.650 5.180 4.650 5.090 126,600 -0.07(-1.36%)
Aug 23, 2018 4.990 5.180 4.990 5.160 130,317 +0.14(+2.79%)
Aug 22, 2018 4.710 5.090 4.710 5.020 83,083 +0.33(+7.04%)
Aug 21, 2018 4.700 4.787 4.540 4.690 109,191 -0.03(-0.64%)
Aug 20, 2018 4.750 4.840 4.690 4.720 42,006 -0.03(-0.63%)
Aug 17, 2018 4.700 4.870 4.660 4.750 90,300 -0.06(-1.25%)
Aug 16, 2018 4.670 4.860 4.670 4.810 125,546 +0.11(+2.34%)
Aug 15, 2018 4.570 4.730 4.468 4.700 99,311 +0.13(+2.84%)
Aug 14, 2018 4.840 4.860 4.400 4.570 225,388 -0.28(-5.77%)
Aug 13, 2018 4.890 5.000 4.810 4.850 83,107 -0.05(-1.02%)
Aug 10, 2018 4.880 5.000 4.830 4.900 220,000 -0.04(-0.81%)
Aug 09, 2018 4.650 5.190 4.650 4.940 203,246 -0.04(-0.80%)
Aug 08, 2018 5.050 5.225 4.864 4.980 122,627 -0.10(-1.97%)
Aug 07, 2018 5.080 5.240 4.970 5.080 92,570 -0.02(-0.39%)
Aug 06, 2018 4.890 5.190 4.780 5.100 79,866 +0.20(+4.08%)
Aug 03, 2018 5.060 5.060 4.760 4.900 129,400 -0.14(-2.78%)
Aug 02, 2018 4.990 5.060 4.730 5.040 115,933 +0.02(+0.40%)
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.