Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020		12.75	12.75	12.75	0	-0.01(-0.08%)
Sep 29, 2020	12.86	12.86	12.73	12.76	8,086,060	-0.04(-0.31%)
Sep 28, 2020	12.69	12.84	12.69	12.80	1,306,031	+0.11(+0.87%)
Sep 25, 2020	12.68	12.71	12.66	12.69	566,800	+0.00(+0.00%)
Sep 24, 2020	12.70	12.73	12.66	12.69	1,325,745	-0.02(-0.16%)
Sep 23, 2020	12.72	12.78	12.70	12.71	605,416	-0.15(-1.17%)
Sep 22, 2020	12.69	12.86	12.68	12.86	599,355	+0.18(+1.42%)
Sep 21, 2020	12.68	12.74	12.66	12.68	554,896	-0.07(-0.55%)
Sep 18, 2020	12.70	12.75	12.66	12.75	1,486,900	+0.05(+0.39%)
Sep 17, 2020	12.66	12.75	12.66	12.70	186,417	+0.01(+0.08%)
Sep 16, 2020	12.75	12.76	12.69	12.69	818,088	-0.01(-0.08%)
Sep 15, 2020	12.73	12.76	12.69	12.70	642,646	-0.01(-0.08%)
Sep 14, 2020	12.72	12.78	12.66	12.71	560,820	+0.01(+0.08%)
Sep 11, 2020	12.67	12.78	12.65	12.70	197,500	-0.01(-0.08%)
Sep 10, 2020	12.74	12.77	12.60	12.71	342,814	+0.05(+0.39%)
Sep 09, 2020	12.60	12.71	12.60	12.66	284,957	+0.03(+0.24%)
Sep 08, 2020	12.60	12.70	12.60	12.63	190,500	-0.06(-0.47%)
Sep 04, 2020	12.85	12.87	12.60	12.69	292,600	-0.19(-1.48%)
Sep 03, 2020	12.55	12.95	12.55	12.88	941,943	+0.27(+2.14%)
Sep 02, 2020	12.59	12.65	12.53	12.61	508,481	-0.01(-0.08%)
Sep 01, 2020	12.57	12.62	12.52	12.62	335,880	+0.09(+0.72%)
Aug 31, 2020	12.63	12.64	12.51	12.53	884,010	-0.02(-0.16%)
Aug 28, 2020	12.59	12.63	12.50	12.55	754,600	+0.01(+0.08%)
Aug 27, 2020	12.60	12.61	12.51	12.54	641,538	-0.03(-0.24%)
Aug 26, 2020	12.63	12.64	12.51	12.57	854,007	-0.06(-0.48%)
Aug 25, 2020	12.61	12.70	12.60	12.63	469,186	+0.00(+0.00%)
Aug 24, 2020	12.56	12.70	12.55	12.63	299,585	+0.00(+0.00%)
Aug 21, 2020	12.63	12.71	12.60	12.63	354,700	+0.03(+0.24%)
Aug 20, 2020	12.65	12.75	12.60	12.60	313,349	-0.05(-0.40%)
Aug 19, 2020	12.74	12.83	12.59	12.65	990,862	-0.12(-0.94%)
Aug 18, 2020	12.73	12.80	12.67	12.77	1,504,533	+0.01(+0.08%)
Aug 17, 2020	12.63	12.80	12.63	12.76	856,571	-0.02(-0.16%)
Aug 14, 2020	12.66	12.81	12.63	12.78	999,800	-0.02(-0.16%)
Aug 13, 2020	12.75	12.92	12.75	12.80	715,388	-0.09(-0.70%)
Aug 12, 2020	12.75	13.00	12.75	12.89	1,706,620	+0.06(+0.47%)
Aug 11, 2020	12.65	13.38	12.50	12.83	12,836,894	+5.17(+67.49%)
Aug 10, 2020	8.260	8.290	7.590	7.660	343,700	-0.65(-7.82%)
Aug 07, 2020	7.310	8.550	7.240	8.310	340,400	+0.89(+11.99%)
Aug 06, 2020	7.810	7.840	7.300	7.420	211,102	-0.45(-5.72%)
Aug 05, 2020	7.450	7.880	7.190	7.870	126,042	+0.54(+7.37%)
Aug 04, 2020	7.410	7.540	7.240	7.330	150,341	-0.04(-0.54%)
Aug 03, 2020	7.190	7.470	7.040	7.370	266,284	+0.28(+3.95%)
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%)
May 01, 2020	5.700	5.700	5.260	5.410	561,400	-0.34(-5.91%)
Apr 30, 2020	6.050	6.050	5.580	5.750	915,073	-0.25(-4.17%)
Apr 29, 2020	6.350	6.518	6.000	6.000	651,835	-0.31(-4.91%)
Apr 28, 2020	6.640	6.660	6.250	6.310	362,056	-0.16(-2.47%)
Apr 27, 2020	6.500	6.680	6.410	6.470	431,118	+0.07(+1.09%)
Apr 24, 2020	6.460	6.550	6.060	6.400	571,400	-0.01(-0.16%)
Apr 23, 2020	6.480	6.730	6.240	6.410	740,915	+0.26(+4.23%)
Apr 22, 2020	6.230	6.290	5.960	6.150	319,667	+0.06(+0.99%)
Apr 21, 2020	6.200	6.320	5.910	6.090	443,776	-0.29(-4.55%)
Apr 20, 2020	6.410	6.490	6.160	6.380	381,475	-0.02(-0.31%)
Apr 17, 2020	6.400	6.660	6.195	6.400	642,700	+0.14(+2.24%)
Apr 16, 2020	6.750	6.770	6.150	6.260	567,252	-0.19(-2.95%)
Apr 15, 2020	8.150	8.160	5.620	6.450	1,405,475	-2.49(-27.85%)
Apr 14, 2020	9.720	9.930	8.880	8.940	210,041	-0.47(-4.99%)
Apr 13, 2020	9.170	9.760	8.850	9.410	164,104	+0.31(+3.41%)
Apr 09, 2020	9.220	9.390	8.630	9.100	230,300	+0.11(+1.22%)
Apr 08, 2020	9.000	9.170	8.870	8.990	129,268	+0.15(+1.70%)
Apr 07, 2020	9.000	9.140	8.630	8.840	250,794	-0.09(-1.01%)
Apr 06, 2020	8.600	9.240	8.600	8.930	220,637	+0.54(+6.44%)
Apr 03, 2020	8.600	8.690	8.320	8.390	154,500	-0.31(-3.56%)
Apr 02, 2020	8.190	8.780	7.770	8.700	220,258	+0.64(+7.94%)
Apr 01, 2020	8.360	8.640	7.890	8.060	151,775	-0.76(-8.62%)
Mar 31, 2020	8.670	8.850	8.220	8.820	597,087	+0.04(+0.46%)
Mar 30, 2020	8.810	9.150	8.620	8.780	154,817	-0.02(-0.23%)
Mar 27, 2020	9.360	9.680	8.620	8.800	222,300	-0.91(-9.37%)
Mar 26, 2020	8.950	9.869	8.770	9.710	247,397	+0.82(+9.22%)
Mar 25, 2020	8.200	9.160	7.720	8.890	149,939	+0.71(+8.68%)
Mar 24, 2020	7.970	8.330	7.542	8.180	303,667	+0.73(+9.80%)
Mar 23, 2020	7.130	7.600	6.850	7.450	296,642	+0.30(+4.20%)
Mar 20, 2020	7.080	8.380	6.980	7.150	425,400	+0.09(+1.27%)
Mar 19, 2020	7.010	7.570	6.680	7.060	265,056	+0.06(+0.86%)
Mar 18, 2020	6.880	7.650	6.075	7.000	325,842	-0.30(-4.11%)
Mar 17, 2020	6.580	7.350	6.130	7.300	358,212	+0.99(+15.69%)
Mar 16, 2020	6.900	7.760	6.250	6.310	280,312	-1.25(-16.53%)
Mar 13, 2020	8.050	8.370	6.760	7.560	287,800	-0.21(-2.70%)
Mar 12, 2020	8.900	9.780	7.740	7.770	455,722	-1.17(-13.09%)
Mar 11, 2020	9.720	9.852	8.930	8.940	266,613	-0.97(-9.79%)
Mar 10, 2020	10.75	10.77	9.520	9.910	260,271	-0.47(-4.53%)
Mar 09, 2020	11.04	11.28	9.850	10.38	245,030	-1.19(-10.29%)
Mar 06, 2020	11.18	11.57	11.02	11.57	266,300	+0.06(+0.52%)
Mar 05, 2020	11.26	11.58	11.25	11.51	165,326	+0.02(+0.17%)
Mar 04, 2020	11.48	11.68	11.31	11.49	258,861	+0.19(+1.68%)
Mar 03, 2020	11.36	11.72	11.18	11.30	197,107	-0.25(-2.16%)
Mar 02, 2020	11.10	11.64	11.03	11.55	220,976	-0.05(-0.43%)
Feb 28, 2020	11.56	11.75	11.38	11.60	211,200	-0.40(-3.33%)
Feb 27, 2020	12.25	12.51	11.46	12.00	340,093	-0.60(-4.76%)
Feb 26, 2020	12.65	12.84	12.35	12.60	215,667	-0.06(-0.47%)
Feb 25, 2020	12.88	12.91	12.23	12.66	221,548	-0.07(-0.55%)
Feb 24, 2020	12.22	12.83	11.83	12.73	147,898	+0.04(+0.32%)
Feb 21, 2020	12.87	12.92	12.44	12.69	137,000	-0.15(-1.17%)
Feb 20, 2020	12.15	12.99	12.15	12.84	209,083	+0.46(+3.72%)
Feb 19, 2020	12.89	13.07	12.32	12.38	235,828	-0.60(-4.62%)
Feb 18, 2020	13.27	14.00	12.80	12.98	303,908	-0.37(-2.77%)
Feb 14, 2020	13.47	13.91	13.08	13.35	419,700	+0.25(+1.91%)
Feb 13, 2020	12.63	13.16	12.32	13.10	181,685	+0.35(+2.75%)
Feb 12, 2020	12.36	13.06	12.36	12.75	282,650	+0.34(+2.74%)
Feb 11, 2020	13.06	13.22	12.29	12.41	408,420	-0.63(-4.83%)
Feb 10, 2020	12.84	13.16	12.64	13.04	461,388	+0.33(+2.60%)
Feb 07, 2020	12.49	12.93	11.76	12.71	403,400	+0.20(+1.60%)
Feb 06, 2020	12.04	12.95	11.69	12.51	581,912	+0.47(+3.90%)
Feb 05, 2020	11.33	12.08	11.28	12.04	256,582	+0.84(+7.50%)
Feb 04, 2020	11.15	11.33	10.91	11.20	317,052	+0.31(+2.85%)

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.

Pfenex Inc (NY: PFNX )

Historical Prices

Sections

Services

Contact Information

Follow Us