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, 2019 6.570 6.800 6.350 6.510 119,100 -0.10(-1.51%)
May 30, 2019 6.580 6.780 6.470 6.610 116,000 +0.03(+0.46%)
May 29, 2019 6.850 7.060 6.540 6.580 97,457 -0.42(-6.00%)
May 28, 2019 7.060 7.190 6.880 7.000 110,611 -0.08(-1.13%)
May 24, 2019 6.950 7.190 6.800 7.080 86,500 +0.13(+1.87%)
May 23, 2019 7.010 7.190 6.860 6.950 123,903 -0.30(-4.14%)
May 22, 2019 7.190 7.330 7.150 7.250 105,866 +0.03(+0.42%)
May 21, 2019 7.200 7.360 7.070 7.220 214,236 +0.07(+0.98%)
May 20, 2019 6.790 7.250 6.650 7.150 220,587 +0.39(+5.77%)
May 17, 2019 6.890 6.990 6.710 6.760 65,200 -0.15(-2.17%)
May 16, 2019 7.300 7.400 6.730 6.910 185,634 -0.33(-4.56%)
May 15, 2019 6.760 7.340 6.710 7.240 243,940 +0.48(+7.10%)
May 14, 2019 6.400 6.820 6.320 6.760 399,414 +0.37(+5.79%)
May 13, 2019 6.450 6.655 6.050 6.390 222,271 +0.10(+1.59%)
May 10, 2019 5.910 6.320 5.597 6.290 381,300 +0.51(+8.82%)
May 09, 2019 5.710 5.910 5.530 5.780 166,566 +0.03(+0.52%)
May 08, 2019 5.420 5.830 5.380 5.750 83,079 +0.31(+5.70%)
May 07, 2019 5.470 5.600 5.250 5.440 170,711 -0.17(-3.03%)
May 06, 2019 5.470 5.650 5.370 5.610 166,459 +0.08(+1.45%)
May 03, 2019 5.420 5.650 5.320 5.530 56,400 +0.06(+1.10%)
May 02, 2019 5.630 5.720 5.370 5.470 52,045 -0.22(-3.87%)
May 01, 2019 5.800 5.820 5.590 5.690 71,822 -0.10(-1.73%)
Apr 30, 2019 5.890 5.890 5.630 5.790 91,163 -0.04(-0.69%)
Apr 29, 2019 5.820 5.950 5.741 5.830 57,398 -0.05(-0.85%)
Apr 26, 2019 5.830 6.160 5.760 5.880 199,200 +0.05(+0.86%)
Apr 25, 2019 5.850 5.920 5.750 5.830 52,955 -0.06(-1.02%)
Apr 24, 2019 5.760 5.970 5.575 5.890 152,214 +0.08(+1.38%)
Apr 23, 2019 5.680 5.885 5.400 5.810 192,823 +0.04(+0.69%)
Apr 22, 2019 5.710 5.990 5.680 5.770 156,025 -0.05(-0.86%)
Apr 18, 2019 5.830 6.230 5.740 5.820 304,800 -0.06(-1.02%)
Apr 17, 2019 5.630 6.040 5.480 5.880 168,614 +0.24(+4.26%)
Apr 16, 2019 5.770 5.980 5.630 5.640 143,617 -0.11(-1.91%)
Apr 15, 2019 6.000 6.188 5.700 5.750 233,779 -0.25(-4.17%)
Apr 12, 2019 6.480 6.570 5.920 6.000 249,600 -0.38(-5.96%)
Apr 11, 2019 6.550 6.610 6.380 6.380 176,241 -0.17(-2.60%)
Apr 10, 2019 6.200 6.680 6.150 6.550 272,414 +0.37(+5.99%)
Apr 09, 2019 6.240 6.320 6.000 6.180 227,943 -0.10(-1.59%)
Apr 08, 2019 6.310 6.550 6.100 6.280 169,903 -0.03(-0.48%)
Apr 05, 2019 6.200 6.370 6.100 6.310 154,000 +0.14(+2.27%)
Apr 04, 2019 6.440 6.450 6.100 6.170 224,343 -0.25(-3.89%)
Apr 03, 2019 6.340 6.679 6.180 6.420 589,316 +0.13(+2.07%)
Apr 02, 2019 5.860 6.400 5.810 6.290 389,628 +0.14(+2.28%)
Apr 01, 2019 6.180 6.325 6.050 6.150 163,145 -0.03(-0.49%)
Mar 29, 2019 6.360 6.420 6.130 6.180 130,000 -0.11(-1.75%)
Mar 28, 2019 6.170 6.420 6.060 6.290 137,050 +0.09(+1.45%)
Mar 27, 2019 6.280 6.450 6.100 6.200 315,612 -0.04(-0.64%)
Mar 26, 2019 6.180 6.280 5.760 6.240 387,334 +0.05(+0.81%)
Mar 25, 2019 6.360 6.360 5.820 6.190 358,207 -0.11(-1.75%)
Mar 22, 2019 6.180 6.370 5.870 6.300 241,800 +0.05(+0.80%)
Mar 21, 2019 6.170 6.630 5.950 6.250 755,186 +0.16(+2.63%)
Mar 20, 2019 5.150 6.180 5.140 6.090 331,001 +0.99(+19.41%)
Mar 19, 2019 4.960 5.130 4.880 5.100 112,021 +0.19(+3.87%)
Mar 18, 2019 4.950 5.180 4.890 4.910 84,849 -0.03(-0.61%)
Mar 15, 2019 5.000 5.170 4.870 4.940 206,700 -0.02(-0.40%)
Mar 14, 2019 4.780 5.250 4.710 4.960 199,578 +0.15(+3.12%)
Mar 13, 2019 4.870 4.920 4.780 4.810 173,764 -0.08(-1.64%)
Mar 12, 2019 4.750 4.970 4.560 4.890 231,211 +0.17(+3.60%)
Mar 11, 2019 4.400 4.750 4.310 4.720 200,979 +0.46(+10.80%)
Mar 08, 2019 4.270 4.310 4.150 4.260 248,100 +0.00(+0.00%)
Mar 07, 2019 4.600 4.780 4.200 4.260 135,984 +0.01(+0.24%)
Mar 06, 2019 4.630 4.630 4.200 4.250 109,375 -0.35(-7.61%)
Mar 05, 2019 4.700 4.890 4.500 4.600 105,637 -0.10(-2.13%)
Mar 04, 2019 5.250 5.250 4.680 4.700 248,901 -0.46(-8.91%)
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.