Pfenex Historical Data - PFNX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pfenex Inc PFNX AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 0.93% 9.72 9.86 9.46 9.46 9.63 18:16:58
more quote information »

PFNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week9.2910.29.139.4554220k0.434.63%
1 Month7.1310.26.48.3611187k2.5936.33%
3 Months6.1810.25.567.0898177k3.5457.28%
6 Months4.9510.24.886.6739181k4.7796.36%
1 Year4.5410.23.135.9343135k5.18114.10%
3 Years8.311.352.075.3585137k1.4217.11%
5 Years6.524.412.078.1854123k3.2249.54%

PFNX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 18 20199.72+0.09+0.93%9.469.86154,520
Sep 17 20199.63-0.07-0.72%9.5210.20190,188
Sep 16 20199.70+0.41+4.41%9.459.759958,553
Sep 13 20199.29-0.40-4.13%9.2710.16298,610
Sep 12 20199.69+0.38+4.08%9.209.70216,825
Sep 11 20199.31+0.30+3.33%9.139.45337,100
Sep 10 20199.01-0.19-2.07%8.889.35271,852
Sep 09 20199.20+0.57+6.60%8.63019.20323,642
Sep 06 20198.63+0.93+12.08%7.728.77372,063
Sep 05 20197.70+0.48+6.65%7.207.70156,409
Sep 04 20197.22-0.22-2.96%7.1117.50102,766
Sep 03 20197.44+0.09+1.22%7.10077.45125,160
Aug 30 20197.35+0.06+0.82%7.16067.39113,183
Aug 29 20197.29+0.04+0.55%7.097.49131,776
Aug 28 20197.25+0.04+0.55%7.047.3865,684
Aug 27 20197.21+0.26+3.74%6.817.37226,567
Aug 26 20196.95+0.45+6.92%6.477.0096,468
Aug 23 20196.50-0.34-4.97%6.406.8472,603
Aug 22 20196.84-0.12-1.72%6.787.24144,618
Aug 21 20196.96-0.11-1.56%6.887.20240,078
Aug 20 20197.07+0.06+0.86%6.827.16136,270
Aug 19 20197.01+0.06+0.86%6.747.0780,370
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.