Pfenex Historical Data - PFNX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

PFNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.677.3656.576.90201,4020.649.6%
1 Month5.707.3655.266.38311,7361.6128.25%
3 Months11.1811.575.267.10346,872-3.87-34.62%
6 Months10.0114.005.269.55337,876-2.70-26.97%
1 Year7.0314.005.268.97295,9330.283.98%
3 Years4.1314.002.076.85200,3063.1877.0%
5 Years18.4024.412.078.05156,429-11.09-60.27%

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
See More Historical Prices »


Your Recent History
AMEX
PFNX
Pfenex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.