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 (%)
Apr 30, 2019 5.890 5.890 5.630 5.790 91,163 -0.04(-0.69%)
Apr 29, 2019 5.820 5.950 5.741 5.830 57,398 -0.05(-0.85%)
Apr 26, 2019 5.830 6.160 5.760 5.880 199,200 +0.05(+0.86%)
Apr 25, 2019 5.850 5.920 5.750 5.830 52,955 -0.06(-1.02%)
Apr 24, 2019 5.760 5.970 5.575 5.890 152,214 +0.08(+1.38%)
Apr 23, 2019 5.680 5.885 5.400 5.810 192,823 +0.04(+0.69%)
Apr 22, 2019 5.710 5.990 5.680 5.770 156,025 -0.05(-0.86%)
Apr 18, 2019 5.830 6.230 5.740 5.820 304,800 -0.06(-1.02%)
Apr 17, 2019 5.630 6.040 5.480 5.880 168,614 +0.24(+4.26%)
Apr 16, 2019 5.770 5.980 5.630 5.640 143,617 -0.11(-1.91%)
Apr 15, 2019 6.000 6.188 5.700 5.750 233,779 -0.25(-4.17%)
Apr 12, 2019 6.480 6.570 5.920 6.000 249,600 -0.38(-5.96%)
Apr 11, 2019 6.550 6.610 6.380 6.380 176,241 -0.17(-2.60%)
Apr 10, 2019 6.200 6.680 6.150 6.550 272,414 +0.37(+5.99%)
Apr 09, 2019 6.240 6.320 6.000 6.180 227,943 -0.10(-1.59%)
Apr 08, 2019 6.310 6.550 6.100 6.280 169,903 -0.03(-0.48%)
Apr 05, 2019 6.200 6.370 6.100 6.310 154,000 +0.14(+2.27%)
Apr 04, 2019 6.440 6.450 6.100 6.170 224,343 -0.25(-3.89%)
Apr 03, 2019 6.340 6.679 6.180 6.420 589,316 +0.13(+2.07%)
Apr 02, 2019 5.860 6.400 5.810 6.290 389,628 +0.14(+2.28%)
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.