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 (%)
Apr 30, 2018 5.750 5.750 5.510 5.560 78,457 -0.19(-3.30%)
Apr 27, 2018 5.550 5.750 5.510 5.750 96,373 +0.22(+3.98%)
Apr 26, 2018 5.600 5.840 5.450 5.530 183,433 -0.28(-4.82%)
Apr 25, 2018 5.400 5.940 5.350 5.810 48,171 +0.30(+5.44%)
Apr 24, 2018 5.580 5.610 5.400 5.510 35,988 -0.04(-0.72%)
Apr 23, 2018 5.480 5.600 5.420 5.550 72,476 +0.10(+1.83%)
Apr 20, 2018 5.300 5.690 5.100 5.450 40,742 +0.03(+0.55%)
Apr 19, 2018 5.600 5.660 5.380 5.420 42,728 -0.14(-2.52%)
Apr 18, 2018 5.560 5.660 5.480 5.560 57,342 +0.06(+1.09%)
Apr 17, 2018 5.610 5.720 5.460 5.500 58,418 -0.12(-2.14%)
Apr 16, 2018 5.790 5.819 5.531 5.620 66,112 -0.25(-4.26%)
Apr 13, 2018 5.720 5.870 5.600 5.870 21,375 +0.18(+3.16%)
Apr 12, 2018 5.770 5.870 5.580 5.690 61,729 +0.03(+0.53%)
Apr 11, 2018 5.630 5.740 5.450 5.660 62,844 +0.01(+0.18%)
Apr 10, 2018 5.600 5.740 5.455 5.650 52,088 +0.17(+3.10%)
Apr 09, 2018 5.550 5.740 5.400 5.480 110,952 +0.08(+1.48%)
Apr 06, 2018 5.550 5.830 5.370 5.400 69,983 -0.16(-2.88%)
Apr 05, 2018 5.640 5.900 5.361 5.560 72,167 -0.04(-0.71%)
Apr 04, 2018 5.540 5.600 5.300 5.600 114,246 +0.07(+1.27%)
Apr 03, 2018 5.370 5.791 5.290 5.530 122,082 +0.23(+4.34%)
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.