Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pfenex Inc | PFNX | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.45 | 6.56% | 7.31 | 6.58 | 7.365 | 6.77 | 6.86 | 20:00:00 |
PFNX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.67 | 7.365 | 6.57 | 6.90 | 201,402 | 0.64 | 9.6% |
| 1 Month | 5.70 | 7.365 | 5.26 | 6.38 | 311,736 | 1.61 | 28.25% |
| 3 Months | 11.18 | 11.57 | 5.26 | 7.10 | 346,872 | -3.87 | -34.62% |
| 6 Months | 10.01 | 14.00 | 5.26 | 9.55 | 337,876 | -2.70 | -26.97% |
| 1 Year | 7.03 | 14.00 | 5.26 | 8.97 | 295,933 | 0.28 | 3.98% |
| 3 Years | 4.13 | 14.00 | 2.07 | 6.85 | 200,306 | 3.18 | 77.0% |
| 5 Years | 18.40 | 24.41 | 2.07 | 8.05 | 156,429 | -11.09 | -60.27% |
PFNX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2020 | 7.35 | 0.49 | 7.14% | 6.77 | 7.365 | 6.58 | 355,326 |
| May 28 2020 | 6.86 | -0.09 | -1.29% | 7.06 | 7.08 | 6.745 | 154,420 |
| May 27 2020 | 6.95 | 0.07 | 1.02% | 6.87 | 7.13 | 6.80 | 240,258 |
| May 26 2020 | 6.88 | -0.02 | -0.29% | 7.02 | 7.25 | 6.87 | 236,784 |
| May 22 2020 | 6.90 | 0.18 | 2.68% | 6.67 | 6.96 | 6.57 | 174,146 |
| May 21 2020 | 6.72 | -0.08 | -1.18% | 6.80 | 6.91 | 6.66 | 213,587 |
| May 20 2020 | 6.80 | 0.06 | 0.89% | 6.86 | 6.95 | 6.58 | 349,722 |
| May 19 2020 | 6.74 | -0.19 | -2.74% | 6.92 | 7.09 | 6.72 | 250,445 |
| May 18 2020 | 6.93 | 0.38 | 5.8% | 6.75 | 7.10 | 6.75 | 251,026 |
| May 15 2020 | 6.55 | 0.15 | 2.34% | 6.42 | 6.65 | 6.32 | 200,057 |
| May 14 2020 | 6.40 | 0.00 | 0.0% | 6.36 | 6.46 | 6.08 | 289,638 |
| May 13 2020 | 6.40 | -0.54 | -7.78% | 6.86 | 6.97 | 6.275 | 266,470 |
| May 12 2020 | 6.94 | -0.11 | -1.56% | 7.14 | 7.34 | 6.92 | 380,532 |
| May 11 2020 | 7.05 | 0.62 | 9.64% | 6.43 | 7.23 | 6.37 | 339,345 |
| May 08 2020 | 6.43 | 0.34 | 5.58% | 6.12 | 6.66 | 6.0252 | 441,108 |
| May 07 2020 | 6.09 | 0.35 | 6.1% | 5.80 | 6.30 | 5.77 | 466,971 |
| May 06 2020 | 5.74 | -0.09 | -1.54% | 5.82 | 6.005 | 5.65 | 200,940 |
| May 05 2020 | 5.83 | 0.13 | 2.28% | 5.75 | 6.26 | 5.56 | 477,411 |
| May 04 2020 | 5.70 | 0.29 | 5.36% | 5.50 | 5.75 | 5.41 | 428,721 |
| May 01 2020 | 5.41 | -0.34 | -5.91% | 5.70 | 5.70 | 5.26 | 561,403 |
| Apr 30 2020 | 5.75 | -0.25 | -4.17% | 6.05 | 6.05 | 5.58 | 915,073 |
