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 29, 2016 8.420 8.500 8.080 8.160 354,658 -0.37(-4.34%)
Apr 28, 2016 8.530 8.905 8.390 8.530 97,315 +0.00(+0.00%)
Apr 27, 2016 8.418 8.810 8.350 8.530 117,741 +0.00(+0.00%)
Apr 26, 2016 8.610 8.750 8.220 8.530 67,606 -0.09(-1.04%)
Apr 25, 2016 9.020 9.020 8.510 8.620 86,171 -0.38(-4.22%)
Apr 22, 2016 9.010 9.095 8.640 9.000 54,419 -0.01(-0.11%)
Apr 21, 2016 9.270 9.415 8.910 9.010 83,272 -0.19(-2.07%)
Apr 20, 2016 9.510 9.720 9.180 9.200 109,453 -0.36(-3.77%)
Apr 19, 2016 9.625 9.940 9.510 9.560 32,631 -0.30(-3.04%)
Apr 18, 2016 9.750 9.930 9.210 9.860 41,150 +0.19(+1.96%)
Apr 15, 2016 9.880 9.960 9.370 9.670 69,898 -0.29(-2.91%)
Apr 14, 2016 9.750 10.08 9.640 9.960 35,892 +0.17(+1.74%)
Apr 13, 2016 9.670 9.970 9.600 9.790 44,784 +0.24(+2.51%)
Apr 12, 2016 9.610 9.730 9.430 9.550 18,266 -0.25(-2.55%)
Apr 11, 2016 9.980 10.11 9.637 9.800 48,171 -0.09(-0.91%)
Apr 08, 2016 9.700 10.24 9.450 9.890 71,243 +0.35(+3.67%)
Apr 07, 2016 10.14 10.30 9.370 9.540 93,673 -0.71(-6.93%)
Apr 06, 2016 10.00 10.46 10.00 10.25 64,577 +0.25(+2.50%)
Apr 05, 2016 10.36 10.62 9.960 10.00 22,606 -0.46(-4.40%)
Apr 04, 2016 10.58 11.35 10.00 10.46 74,784 -0.10(-0.95%)
Apr 01, 2016 9.740 10.75 9.716 10.56 73,731 +0.73(+7.43%)
Mar 31, 2016 8.960 10.19 8.950 9.830 59,813 +0.90(+10.08%)
Mar 30, 2016 8.780 9.150 8.470 8.930 42,181 +0.26(+3.00%)
Mar 29, 2016 8.190 8.740 8.190 8.670 40,245 +0.44(+5.35%)
Mar 28, 2016 8.300 8.460 8.100 8.230 31,359 +0.04(+0.49%)
Mar 24, 2016 8.150 8.190 8.190 8.190 40,000 +0.00(+0.00%)
Mar 23, 2016 8.850 8.850 8.090 8.190 25,231 -0.70(-7.87%)
Mar 22, 2016 8.220 9.000 8.220 8.890 28,387 +0.66(+8.02%)
Mar 21, 2016 8.860 9.250 8.200 8.230 33,685 -0.68(-7.63%)
Mar 18, 2016 8.670 9.140 8.610 8.910 104,496 +0.38(+4.45%)
Mar 17, 2016 7.890 8.580 7.850 8.530 23,452 +0.51(+6.36%)
Mar 16, 2016 9.000 9.010 7.840 8.020 64,499 -1.16(-12.64%)
Mar 15, 2016 9.560 9.560 9.100 9.180 43,361 -0.38(-3.97%)
Mar 14, 2016 9.200 9.640 9.050 9.560 21,302 +0.17(+1.81%)
Mar 11, 2016 8.930 9.390 8.810 9.390 34,532 +0.86(+10.08%)
Mar 10, 2016 8.874 8.874 8.470 8.530 28,624 -0.27(-3.07%)
Mar 09, 2016 8.710 8.820 8.490 8.800 18,739 +0.18(+2.09%)
Mar 08, 2016 9.220 9.220 8.270 8.620 51,678 -0.60(-6.51%)
Mar 07, 2016 8.020 9.270 8.020 9.220 76,347 +1.17(+14.53%)
Mar 04, 2016 7.950 8.200 7.880 8.050 45,652 +0.05(+0.63%)
Mar 03, 2016 7.730 8.080 7.480 8.000 80,948 +0.23(+2.96%)
Mar 02, 2016 7.540 7.950 7.470 7.770 31,802 +0.15(+1.97%)
Mar 01, 2016 7.220 7.680 7.010 7.620 41,940 +0.48(+6.72%)
Feb 29, 2016 7.350 7.361 7.100 7.140 27,703 -0.21(-2.86%)
Feb 26, 2016 7.620 7.620 7.150 7.350 22,968 -0.21(-2.78%)
Feb 25, 2016 8.080 8.080 7.480 7.560 18,338 -0.51(-6.32%)
Feb 24, 2016 7.650 8.140 7.500 8.070 24,855 +0.32(+4.13%)
Feb 23, 2016 7.940 8.140 7.700 7.750 24,987 -0.29(-3.61%)
Feb 22, 2016 8.230 8.250 7.830 8.040 23,570 +0.01(+0.12%)
Feb 19, 2016 7.710 8.200 7.710 8.030 37,476 +0.30(+3.88%)
Feb 18, 2016 7.750 7.870 7.530 7.730 28,303 +0.02(+0.26%)
Feb 17, 2016 7.860 7.990 7.680 7.710 36,548 -0.07(-0.90%)
Feb 16, 2016 7.810 7.840 7.310 7.780 45,714 +0.21(+2.77%)
Feb 12, 2016 7.320 7.570 7.570 7.570 189,300 +0.47(+6.62%)
Feb 11, 2016 7.110 7.270 7.060 7.100 47,206 -0.25(-3.40%)
Feb 10, 2016 7.500 7.650 7.290 7.350 35,840 -0.08(-1.08%)
Feb 09, 2016 7.540 7.680 7.230 7.430 51,023 -0.29(-3.76%)
Feb 08, 2016 8.160 8.160 7.330 7.720 49,969 -0.48(-5.85%)
Feb 05, 2016 8.750 8.860 8.100 8.200 72,197 -0.62(-7.03%)
Feb 04, 2016 9.050 9.370 8.600 8.820 30,730 -0.19(-2.11%)
Feb 03, 2016 9.130 9.130 8.820 9.010 46,448 -0.06(-0.66%)
Feb 02, 2016 9.130 9.390 8.870 9.070 34,380 -0.12(-1.31%)
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.