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 29, 2019 6.360 6.420 6.130 6.180 130,000 -0.11(-1.75%)
Mar 28, 2019 6.170 6.420 6.060 6.290 137,050 +0.09(+1.45%)
Mar 27, 2019 6.280 6.450 6.100 6.200 315,612 -0.04(-0.64%)
Mar 26, 2019 6.180 6.280 5.760 6.240 387,334 +0.05(+0.81%)
Mar 25, 2019 6.360 6.360 5.820 6.190 358,207 -0.11(-1.75%)
Mar 22, 2019 6.180 6.370 5.870 6.300 241,800 +0.05(+0.80%)
Mar 21, 2019 6.170 6.630 5.950 6.250 755,186 +0.16(+2.63%)
Mar 20, 2019 5.150 6.180 5.140 6.090 331,001 +0.99(+19.41%)
Mar 19, 2019 4.960 5.130 4.880 5.100 112,021 +0.19(+3.87%)
Mar 18, 2019 4.950 5.180 4.890 4.910 84,849 -0.03(-0.61%)
Mar 15, 2019 5.000 5.170 4.870 4.940 206,700 -0.02(-0.40%)
Mar 14, 2019 4.780 5.250 4.710 4.960 199,578 +0.15(+3.12%)
Mar 13, 2019 4.870 4.920 4.780 4.810 173,764 -0.08(-1.64%)
Mar 12, 2019 4.750 4.970 4.560 4.890 231,211 +0.17(+3.60%)
Mar 11, 2019 4.400 4.750 4.310 4.720 200,979 +0.46(+10.80%)
Mar 08, 2019 4.270 4.310 4.150 4.260 248,100 +0.00(+0.00%)
Mar 07, 2019 4.600 4.780 4.200 4.260 135,984 +0.01(+0.24%)
Mar 06, 2019 4.630 4.630 4.200 4.250 109,375 -0.35(-7.61%)
Mar 05, 2019 4.700 4.890 4.500 4.600 105,637 -0.10(-2.13%)
Mar 04, 2019 5.250 5.250 4.680 4.700 248,901 -0.46(-8.91%)
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.