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 (%)
Jul 31, 2020 7.300 7.300 6.910 7.090 149,200 -0.19(-2.61%)
Jul 30, 2020 7.140 7.500 7.140 7.280 176,048 +0.05(+0.69%)
Jul 29, 2020 7.420 7.530 7.140 7.230 194,504 -0.18(-2.43%)
Jul 28, 2020 7.520 7.592 7.380 7.410 161,607 -0.19(-2.50%)
Jul 27, 2020 7.590 7.710 7.370 7.600 167,338 +0.09(+1.20%)
Jul 24, 2020 7.800 7.960 7.500 7.510 224,800 -0.32(-4.09%)
Jul 23, 2020 8.020 8.200 7.710 7.830 174,794 -0.20(-2.49%)
Jul 22, 2020 8.030 8.350 7.970 8.030 184,537 -0.02(-0.25%)
Jul 21, 2020 8.300 8.480 7.970 8.050 219,624 -0.21(-2.54%)
Jul 20, 2020 8.140 8.390 8.020 8.260 115,028 +0.12(+1.47%)
Jul 17, 2020 8.010 8.330 7.980 8.140 180,600 +0.04(+0.49%)
Jul 16, 2020 8.130 8.140 7.930 8.100 131,616 -0.06(-0.74%)
Jul 15, 2020 8.060 8.410 7.820 8.160 265,687 +0.28(+3.55%)
Jul 14, 2020 8.030 8.100 7.700 7.880 256,889 -0.08(-1.01%)
Jul 13, 2020 8.320 8.390 7.950 7.960 142,980 -0.24(-2.93%)
Jul 10, 2020 8.050 8.410 8.000 8.200 197,000 +0.19(+2.37%)
Jul 09, 2020 8.280 8.280 7.830 8.010 159,042 -0.22(-2.67%)
Jul 08, 2020 8.220 8.370 7.840 8.230 314,163 -0.03(-0.36%)
Jul 07, 2020 8.200 8.470 7.990 8.260 238,942 -0.04(-0.48%)
Jul 06, 2020 8.500 8.590 8.250 8.300 313,607 -0.02(-0.24%)
Jul 02, 2020 8.440 8.470 7.860 8.320 281,100 +0.05(+0.60%)
Jul 01, 2020 8.400 8.501 8.140 8.270 225,495 -0.08(-0.96%)
Jun 30, 2020 8.400 8.510 7.760 8.350 455,048 -0.07(-0.83%)
Jun 29, 2020 8.250 8.490 7.950 8.420 346,944 +0.46(+5.78%)
Jun 26, 2020 8.480 8.630 7.700 7.960 1,129,700 -0.61(-7.12%)
Jun 25, 2020 8.460 8.760 8.250 8.570 228,412 +0.04(+0.47%)
Jun 24, 2020 8.580 8.800 8.080 8.530 339,595 -0.20(-2.29%)
Jun 23, 2020 8.920 9.190 8.690 8.730 354,417 -0.08(-0.91%)
Jun 22, 2020 7.910 9.020 7.800 8.810 555,440 +0.79(+9.85%)
Jun 19, 2020 8.210 8.370 7.940 8.020 290,700 -0.13(-1.60%)
Jun 18, 2020 9.080 9.130 8.070 8.150 287,616 -0.94(-10.34%)
Jun 17, 2020 9.080 9.150 8.860 9.090 226,153 +0.19(+2.13%)
Jun 16, 2020 10.35 10.35 8.625 8.900 491,567 -0.85(-8.72%)
Jun 15, 2020 9.310 9.770 8.690 9.750 346,917 +0.70(+7.73%)
Jun 12, 2020 8.570 9.490 7.800 9.050 577,600 +0.48(+5.60%)
Jun 11, 2020 8.700 8.980 8.151 8.570 397,959 -0.71(-7.65%)
Jun 10, 2020 8.860 9.450 8.860 9.280 297,035 +0.41(+4.62%)
Jun 09, 2020 8.400 8.970 8.250 8.870 248,266 +0.40(+4.72%)
Jun 08, 2020 8.260 8.680 7.941 8.470 247,935 +0.36(+4.44%)
Jun 05, 2020 7.950 8.230 7.670 8.110 370,000 +0.26(+3.31%)
Jun 04, 2020 7.180 7.940 7.160 7.850 366,176 +0.53(+7.24%)
Jun 03, 2020 7.510 7.630 7.230 7.320 205,968 -0.14(-1.88%)
Jun 02, 2020 8.110 8.190 7.360 7.460 273,033 -0.62(-7.67%)
Jun 01, 2020 7.600 8.120 7.450 8.080 471,771 +0.77(+10.53%)
May 29, 2020 6.770 7.365 6.580 7.310 355,300 +0.45(+6.56%)
May 28, 2020 7.060 7.080 6.745 6.860 154,420 -0.09(-1.29%)
May 27, 2020 6.870 7.130 6.800 6.950 240,258 +0.07(+1.02%)
May 26, 2020 7.020 7.250 6.870 6.880 236,784 +0.01(+0.15%)
May 22, 2020 6.670 6.960 6.570 6.870 174,100 +0.15(+2.23%)
May 21, 2020 6.800 6.910 6.660 6.720 213,587 -0.08(-1.18%)
May 20, 2020 6.860 6.950 6.580 6.800 349,722 +0.06(+0.89%)
May 19, 2020 6.920 7.090 6.720 6.740 250,445 -0.19(-2.74%)
May 18, 2020 6.750 7.100 6.750 6.930 251,026 +0.38(+5.80%)
May 15, 2020 6.420 6.650 6.320 6.550 200,000 +0.16(+2.50%)
May 14, 2020 6.360 6.460 6.080 6.390 289,638 -0.01(-0.16%)
May 13, 2020 6.860 6.970 6.275 6.400 266,470 -0.54(-7.78%)
May 12, 2020 7.140 7.340 6.920 6.940 380,532 -0.11(-1.56%)
May 11, 2020 6.430 7.230 6.370 7.050 339,345 +0.62(+9.64%)
May 08, 2020 6.120 6.660 6.025 6.430 441,100 +0.18(+2.88%)
May 07, 2020 5.800 6.300 5.770 6.250 466,971 +0.51(+8.89%)
May 06, 2020 5.820 6.005 5.650 5.740 200,940 -0.09(-1.54%)
May 05, 2020 5.750 6.260 5.678 5.830 477,411 +0.27(+4.86%)
May 04, 2020 5.500 5.750 5.410 5.560 428,721 +0.15(+2.77%)
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.