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 29, 2020 6.770 7.365 6.580 7.310 355,300 +0.45(+6.56%)
May 28, 2020 7.060 7.080 6.745 6.860 154,420 -0.09(-1.29%)
May 27, 2020 6.870 7.130 6.800 6.950 240,258 +0.07(+1.02%)
May 26, 2020 7.020 7.250 6.870 6.880 236,784 +0.01(+0.15%)
May 22, 2020 6.670 6.960 6.570 6.870 174,100 +0.15(+2.23%)
May 21, 2020 6.800 6.910 6.660 6.720 213,587 -0.08(-1.18%)
May 20, 2020 6.860 6.950 6.580 6.800 349,722 +0.06(+0.89%)
May 19, 2020 6.920 7.090 6.720 6.740 250,445 -0.19(-2.74%)
May 18, 2020 6.750 7.100 6.750 6.930 251,026 +0.38(+5.80%)
May 15, 2020 6.420 6.650 6.320 6.550 200,000 +0.16(+2.50%)
May 14, 2020 6.360 6.460 6.080 6.390 289,638 -0.01(-0.16%)
May 13, 2020 6.860 6.970 6.275 6.400 266,470 -0.54(-7.78%)
May 12, 2020 7.140 7.340 6.920 6.940 380,532 -0.11(-1.56%)
May 11, 2020 6.430 7.230 6.370 7.050 339,345 +0.62(+9.64%)
May 08, 2020 6.120 6.660 6.025 6.430 441,100 +0.18(+2.88%)
May 07, 2020 5.800 6.300 5.770 6.250 466,971 +0.51(+8.89%)
May 06, 2020 5.820 6.005 5.650 5.740 200,940 -0.09(-1.54%)
May 05, 2020 5.750 6.260 5.678 5.830 477,411 +0.27(+4.86%)
May 04, 2020 5.500 5.750 5.410 5.560 428,721 +0.15(+2.77%)
May 01, 2020 5.700 5.700 5.260 5.410 561,400 -0.34(-5.91%)
Apr 30, 2020 6.050 6.050 5.580 5.750 915,073 -0.25(-4.17%)
Apr 29, 2020 6.350 6.518 6.000 6.000 651,835 -0.31(-4.91%)
Apr 28, 2020 6.640 6.660 6.250 6.310 362,056 -0.16(-2.47%)
Apr 27, 2020 6.500 6.680 6.410 6.470 431,118 +0.07(+1.09%)
Apr 24, 2020 6.460 6.550 6.060 6.400 571,400 -0.01(-0.16%)
Apr 23, 2020 6.480 6.730 6.240 6.410 740,915 +0.26(+4.23%)
Apr 22, 2020 6.230 6.290 5.960 6.150 319,667 +0.06(+0.99%)
Apr 21, 2020 6.200 6.320 5.910 6.090 443,776 -0.29(-4.55%)
Apr 20, 2020 6.410 6.490 6.160 6.380 381,475 -0.02(-0.31%)
Apr 17, 2020 6.400 6.660 6.195 6.400 642,700 +0.14(+2.24%)
Apr 16, 2020 6.750 6.770 6.150 6.260 567,252 -0.19(-2.95%)
Apr 15, 2020 8.150 8.160 5.620 6.450 1,405,475 -2.49(-27.85%)
Apr 14, 2020 9.720 9.930 8.880 8.940 210,041 -0.47(-4.99%)
Apr 13, 2020 9.170 9.760 8.850 9.410 164,104 +0.31(+3.41%)
Apr 09, 2020 9.220 9.390 8.630 9.100 230,300 +0.11(+1.22%)
Apr 08, 2020 9.000 9.170 8.870 8.990 129,268 +0.15(+1.70%)
Apr 07, 2020 9.000 9.140 8.630 8.840 250,794 -0.09(-1.01%)
Apr 06, 2020 8.600 9.240 8.600 8.930 220,637 +0.54(+6.44%)
Apr 03, 2020 8.600 8.690 8.320 8.390 154,500 -0.31(-3.56%)
Apr 02, 2020 8.190 8.780 7.770 8.700 220,258 +0.64(+7.94%)
Apr 01, 2020 8.360 8.640 7.890 8.060 151,775 -0.76(-8.62%)
Mar 31, 2020 8.670 8.850 8.220 8.820 597,087 +0.04(+0.46%)
Mar 30, 2020 8.810 9.150 8.620 8.780 154,817 -0.02(-0.23%)
Mar 27, 2020 9.360 9.680 8.620 8.800 222,300 -0.91(-9.37%)
Mar 26, 2020 8.950 9.869 8.770 9.710 247,397 +0.82(+9.22%)
Mar 25, 2020 8.200 9.160 7.720 8.890 149,939 +0.71(+8.68%)
Mar 24, 2020 7.970 8.330 7.542 8.180 303,667 +0.73(+9.80%)
Mar 23, 2020 7.130 7.600 6.850 7.450 296,642 +0.30(+4.20%)
Mar 20, 2020 7.080 8.380 6.980 7.150 425,400 +0.09(+1.27%)
Mar 19, 2020 7.010 7.570 6.680 7.060 265,056 +0.06(+0.86%)
Mar 18, 2020 6.880 7.650 6.075 7.000 325,842 -0.30(-4.11%)
Mar 17, 2020 6.580 7.350 6.130 7.300 358,212 +0.99(+15.69%)
Mar 16, 2020 6.900 7.760 6.250 6.310 280,312 -1.25(-16.53%)
Mar 13, 2020 8.050 8.370 6.760 7.560 287,800 -0.21(-2.70%)
Mar 12, 2020 8.900 9.780 7.740 7.770 455,722 -1.17(-13.09%)
Mar 11, 2020 9.720 9.852 8.930 8.940 266,613 -0.97(-9.79%)
Mar 10, 2020 10.75 10.77 9.520 9.910 260,271 -0.47(-4.53%)
Mar 09, 2020 11.04 11.28 9.850 10.38 245,030 -1.19(-10.29%)
Mar 06, 2020 11.18 11.57 11.02 11.57 266,300 +0.06(+0.52%)
Mar 05, 2020 11.26 11.58 11.25 11.51 165,326 +0.02(+0.17%)
Mar 04, 2020 11.48 11.68 11.31 11.49 258,861 +0.19(+1.68%)
Mar 03, 2020 11.36 11.72 11.18 11.30 197,107 -0.25(-2.16%)
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.