Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2017 4.060 4.130 3.940 4.070 142,324 +0.08(+2.01%)
May 30, 2017 4.130 4.270 3.910 3.990 89,590 -0.16(-3.86%)
May 26, 2017 4.090 4.200 4.030 4.150 44,962 +0.10(+2.47%)
May 25, 2017 4.340 4.370 4.050 4.050 63,822 -0.21(-4.93%)
May 24, 2017 4.264 4.350 4.130 4.260 70,142 +0.02(+0.47%)
May 23, 2017 4.300 4.500 4.160 4.240 43,467 +0.04(+0.95%)
May 22, 2017 4.210 4.320 4.120 4.200 85,866 -0.01(-0.24%)
May 19, 2017 4.200 4.300 4.130 4.210 92,934 +0.07(+1.69%)
May 18, 2017 4.340 4.509 4.080 4.140 94,001 -0.15(-3.50%)
May 17, 2017 4.620 4.740 4.280 4.290 135,751 -0.48(-10.06%)
May 16, 2017 4.910 4.910 4.740 4.770 142,835 -0.07(-1.45%)
May 15, 2017 4.670 5.150 4.670 4.840 75,356 +0.19(+4.09%)
May 12, 2017 4.930 5.020 4.610 4.650 56,212 -0.36(-7.19%)
May 11, 2017 5.090 5.190 4.980 5.010 65,474 -0.14(-2.72%)
May 10, 2017 5.270 5.270 5.026 5.150 271,113 -0.03(-0.58%)
May 09, 2017 5.060 5.360 4.910 5.180 129,980 +0.10(+1.97%)
May 08, 2017 4.920 5.100 4.870 5.080 75,082 +0.16(+3.25%)
May 05, 2017 4.960 4.960 4.780 4.920 70,740 +0.01(+0.20%)
May 04, 2017 4.710 4.947 4.710 4.910 84,845 +0.23(+4.91%)
May 03, 2017 4.840 4.880 4.630 4.680 122,781 -0.21(-4.29%)
May 02, 2017 5.090 5.090 4.820 4.890 83,779 -0.16(-3.17%)
May 01, 2017 4.820 5.050 4.670 5.050 93,779 +0.24(+4.99%)
Apr 28, 2017 5.010 5.080 4.790 4.810 78,673 -0.18(-3.61%)
Apr 27, 2017 5.000 5.160 4.895 4.990 131,373 +0.00(+0.00%)
Apr 26, 2017 4.900 5.070 4.820 4.990 115,110 +0.07(+1.42%)
Apr 25, 2017 4.880 5.000 4.850 4.920 103,806 +0.10(+2.07%)
Apr 24, 2017 4.700 4.910 4.585 4.820 110,140 +0.24(+5.24%)
Apr 21, 2017 4.660 4.730 4.575 4.580 139,783 -0.04(-0.87%)
Apr 20, 2017 4.560 4.700 4.450 4.620 112,996 +0.12(+2.67%)
Apr 19, 2017 4.540 4.750 4.400 4.500 351,248 -0.03(-0.66%)
Apr 18, 2017 4.430 4.530 4.400 4.530 85,698 +0.01(+0.22%)
Apr 17, 2017 4.490 4.565 4.490 4.520 126,951 +0.04(+0.89%)
Apr 13, 2017 4.430 4.560 4.400 4.480 90,714 +0.01(+0.22%)
Apr 12, 2017 4.540 4.670 4.470 4.470 60,314 -0.15(-3.25%)
Apr 11, 2017 4.740 4.840 4.550 4.620 132,167 -0.22(-4.55%)
Apr 10, 2017 4.770 5.000 4.690 4.840 102,120 +0.10(+2.11%)
Apr 07, 2017 4.920 4.970 4.700 4.740 174,936 -0.18(-3.66%)
Apr 06, 2017 4.800 5.140 4.750 4.920 102,407 +0.11(+2.29%)
Apr 05, 2017 5.130 5.130 4.740 4.810 148,681 -0.26(-5.13%)
Apr 04, 2017 5.400 5.505 5.030 5.070 95,727 -0.33(-6.11%)
Apr 03, 2017 5.810 5.830 5.395 5.400 123,840 -0.41(-7.06%)
Mar 31, 2017 5.810 5.920 5.700 5.810 79,950 -0.01(-0.17%)
Mar 30, 2017 5.950 6.090 5.780 5.820 63,202 -0.16(-2.68%)
Mar 29, 2017 5.930 6.180 5.890 5.980 153,136 +0.12(+2.05%)
Mar 28, 2017 5.900 5.900 5.670 5.860 86,061 +0.06(+1.03%)
Mar 27, 2017 5.530 5.870 5.530 5.800 82,668 +0.20(+3.57%)
Mar 24, 2017 5.610 5.830 5.520 5.600 125,964 +0.00(+0.00%)
Mar 23, 2017 5.700 5.940 5.550 5.600 106,373 -0.13(-2.27%)
Mar 22, 2017 5.990 6.050 5.660 5.730 119,777 -0.26(-4.34%)
Mar 21, 2017 6.590 6.590 5.950 5.990 149,369 -0.59(-8.97%)
Mar 20, 2017 6.650 6.890 6.510 6.580 75,951 -0.12(-1.79%)
Mar 17, 2017 6.860 7.030 6.660 6.700 113,482 -0.25(-3.60%)
Mar 16, 2017 7.430 7.430 6.760 6.950 77,496 +0.06(+0.87%)
Mar 15, 2017 6.700 7.000 6.600 6.890 77,322 +0.20(+2.99%)
Mar 14, 2017 6.880 7.040 6.610 6.690 92,053 -0.25(-3.60%)
Mar 13, 2017 6.870 7.000 6.710 6.940 141,713 +0.06(+0.87%)
Mar 10, 2017 6.870 7.010 6.661 6.880 93,473 +0.09(+1.33%)
Mar 09, 2017 6.940 7.050 6.760 6.790 63,960 -0.14(-2.02%)
Mar 08, 2017 6.780 7.080 6.780 6.930 71,403 +0.08(+1.17%)
Mar 07, 2017 6.930 7.065 6.800 6.850 121,648 -0.18(-2.56%)
Mar 06, 2017 7.200 7.200 6.990 7.030 57,832 -0.22(-3.03%)
Mar 03, 2017 7.380 7.475 7.150 7.250 55,792 -0.09(-1.23%)
Mar 02, 2017 7.460 7.530 7.240 7.340 46,772 -0.13(-1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.