Dark

PFNX
Pfenex Inc.
stock NYSEAMERICAN

Inactive

Sep 30, 2020

12.75USD-0.078%(-0.01)1,635,024

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-30	12.7400	12.9400	12.7400	12.7500	-0.078%	1,635,024	0.000%
2020-09-29	12.8600	12.8600	12.7300	12.7600	-0.313%	8,089,060	-0.078%
2020-09-28	12.6900	12.8400	12.6900	12.8000	+0.867%	1,306,475	-0.391%
2020-09-25	12.6800	12.7100	12.6600	12.6900	0.000%	573,200	+0.473%
2020-09-24	12.7000	12.7300	12.6600	12.6900	-0.157%	1,327,254	+0.473%
2020-09-23	12.7200	12.7800	12.7000	12.7100	-1.166%	607,210	+0.315%
2020-09-22	12.6900	12.8600	12.6800	12.8600	+1.420%	600,675	-0.855%
2020-09-21	12.6800	12.7400	12.6600	12.6800	-0.549%	558,170	+0.552%
2020-09-18	12.7000	12.7500	12.6600	12.7500	+0.394%	1,540,679	0.000%
2020-09-17	12.6600	12.7500	12.6600	12.7000	+0.079%	188,974	+0.394%
2020-09-16	12.7500	12.7600	12.6900	12.6900	-0.079%	818,966	+0.473%
2020-09-15	12.7300	12.7600	12.6900	12.7000	-0.079%	644,058	+0.394%
2020-09-14	12.7200	12.7800	12.6600	12.7100	+0.079%	568,454	+0.315%
2020-09-11	12.6700	12.7800	12.6500	12.7000	-0.079%	199,361	+0.394%
2020-09-10	12.7400	12.7700	12.5950	12.7100	+0.395%	344,208	+0.315%
2020-09-09	12.6000	12.7100	12.6000	12.6600	+0.238%	286,411	+0.711%
2020-09-08	12.6000	12.7000	12.6000	12.6300	-0.473%	192,479	+0.950%
2020-09-04	12.8500	12.8700	12.6000	12.6900	-1.475%	293,918	+0.473%
2020-09-03	12.5500	12.9500	12.5500	12.8800	+2.141%	946,534	-1.009%
2020-09-02	12.5900	12.6500	12.5300	12.6100	-0.079%	511,125	+1.110%
2020-09-01	12.5700	12.6200	12.5200	12.6200	+0.718%	337,302	+1.030%
2020-08-31	12.6300	12.6400	12.5100	12.5300	-0.159%	888,265	+1.756%
2020-08-28	12.5900	12.6300	12.5000	12.5500	+0.080%	755,668	+1.594%
2020-08-27	12.6000	12.6100	12.5100	12.5400	-0.239%	642,284	+1.675%
2020-08-26	12.6300	12.6400	12.5050	12.5700	-0.475%	865,354	+1.432%
2020-08-25	12.6100	12.7000	12.6000	12.6300	0.000%	470,389	+0.950%
2020-08-24	12.5600	12.7000	12.5500	12.6300	0.000%	304,651	+0.950%
2020-08-21	12.6300	12.7100	12.6000	12.6300	+0.238%	365,222	+0.950%
2020-08-20	12.6500	12.7500	12.6000	12.6000	-0.395%	315,576	+1.190%
2020-08-19	12.7400	12.8300	12.5910	12.6500	-0.940%	992,475	+0.791%
2020-08-18	12.7300	12.8000	12.6700	12.7700	+0.078%	1,507,345	-0.157%
2020-08-17	12.6300	12.8011	12.6266	12.7600	-0.156%	864,238	-0.078%
2020-08-14	12.6600	12.8100	12.6300	12.7800	-0.156%	1,009,477	-0.235%
2020-08-13	12.7500	12.9200	12.7500	12.8000	-0.698%	722,958	-0.391%
2020-08-12	12.7500	13.0000	12.7500	12.8900	+0.468%	1,735,818	-1.086%
2020-08-11	12.6500	13.3800	12.5000	12.8300	+67.493%	12,943,164	-0.624%
2020-08-10	8.2600	8.2899	7.5900	7.6600	-7.822%	344,284	+66.449%
2020-08-07	7.3100	8.5500	7.2400	8.3100	+11.995%	341,993	+53.430%
2020-08-06	7.8100	7.8400	7.3000	7.4200	-5.718%	211,823	+71.833%
2020-08-05	7.4500	7.8800	7.1900	7.8700	+7.367%	126,679	+62.008%
2020-08-04	7.4100	7.5400	7.2400	7.3300	-0.543%	151,931	+73.943%
2020-08-03	7.1900	7.4700	7.0400	7.3700	+3.949%	267,676	+72.999%
2020-07-31	7.3000	7.3000	6.9100	7.0900	-2.610%	150,103	+79.831%
2020-07-30	7.1400	7.5000	7.1400	7.2800	+0.692%	176,950	+75.137%
2020-07-29	7.4200	7.5300	7.1400	7.2300	-2.429%	194,855	+76.349%
2020-07-28	7.5200	7.5924	7.3800	7.4100	-2.500%	162,420	+72.065%
2020-07-27	7.5900	7.7100	7.3700	7.6000	+1.198%	169,605	+67.763%
2020-07-24	7.8000	7.9600	7.5000	7.5100	-4.087%	225,586	+69.774%
2020-07-23	8.0200	8.2000	7.7100	7.8300	-2.491%	175,370	+62.835%
2020-07-22	8.0300	8.3500	7.9700	8.0300	-0.248%	185,681	+58.780%
2020-07-21	8.3000	8.4800	7.9700	8.0500	-2.542%	221,412	+58.385%
2020-07-20	8.1400	8.3900	8.0200	8.2600	+1.474%	116,620	+54.358%
2020-07-17	8.0100	8.3300	7.9800	8.1400	+0.494%	184,581	+56.634%
2020-07-16	8.1300	8.1400	7.9300	8.1000	-0.735%	132,322	+57.407%
2020-07-15	8.0600	8.4100	7.8200	8.1600	+3.553%	266,824	+56.250%
2020-07-14	8.0300	8.1000	7.7000	7.8800	-1.005%	258,088	+61.802%
2020-07-13	8.3200	8.3900	7.9500	7.9600	-2.927%	143,631	+60.176%
2020-07-10	8.0500	8.4100	8.0000	8.2000	+2.372%	197,625	+55.488%
2020-07-09	8.2800	8.2800	7.8300	8.0100	-2.673%	160,322	+59.176%
2020-07-08	8.2200	8.3700	7.8400	8.2300	-0.363%	315,051	+54.921%
2020-07-07	8.2000	8.4700	7.9900	8.2600	-0.482%	239,802	+54.358%
2020-07-06	8.5000	8.5900	8.2500	8.3000	-0.240%	314,398	+53.614%
2020-07-02	8.4400	8.4700	7.8600	8.3200	+0.605%	282,017	+53.245%
2020-07-01	8.4000	8.5010	8.1400	8.2700	-0.958%	226,558	+54.172%
2020-06-30	8.4000	8.5100	7.7600	8.3500	-0.831%	455,828	+52.695%
2020-06-29	8.2500	8.4900	7.9500	8.4200	+5.779%	351,506	+51.425%
2020-06-26	8.4800	8.6300	7.7000	7.9600	-7.118%	1,130,482	+60.176%
2020-06-25	8.4600	8.7600	8.2500	8.5700	+0.469%	229,440	+48.775%
2020-06-24	8.5800	8.8000	8.0800	8.5300	-2.291%	341,755	+49.472%
2020-06-23	8.9200	9.1900	8.6900	8.7300	-0.908%	355,866	+46.048%
2020-06-22	7.9100	9.0200	7.8000	8.8100	+9.850%	561,376	+44.722%
2020-06-19	8.2100	8.3700	7.9400	8.0200	-1.595%	357,923	+58.978%
2020-06-18	9.0800	9.1300	8.0700	8.1500	-10.341%	290,924	+56.442%
2020-06-17	9.0800	9.1500	8.8600	9.0900	+2.135%	229,841	+40.264%
2020-06-16	10.3500	10.3500	8.6250	8.9000	-8.718%	496,384	+43.258%
2020-06-15	9.3100	9.7700	8.6900	9.7500	+7.735%	355,961	+30.769%
2020-06-12	8.5700	9.4900	7.8000	9.0500	+5.601%	579,302	+40.884%
2020-06-11	8.7000	8.9800	8.1513	8.5700	-7.651%	400,263	+48.775%
2020-06-10	8.8600	9.4500	8.8600	9.2800	+4.622%	298,945	+37.392%
2020-06-09	8.4000	8.9700	8.2500	8.8700	+4.723%	249,795	+43.743%
2020-06-08	8.2600	8.6800	7.9410	8.4700	+4.439%	249,202	+50.531%
2020-06-05	7.9500	8.2300	7.6700	8.1100	+3.312%	372,398	+57.213%
2020-06-04	7.1800	7.9400	7.1600	7.8500	+7.240%	369,121	+62.420%
2020-06-03	7.5100	7.6300	7.2300	7.3200	-1.877%	207,584	+74.180%
2020-06-02	8.1100	8.1900	7.3600	7.4600	-7.673%	274,637	+70.912%
2020-06-01	7.6000	8.1200	7.4500	8.0800	+10.534%	482,515	+57.797%
2020-05-29	6.7700	7.3650	6.5800	7.3100	+6.560%	356,349	+74.419%
2020-05-28	7.0600	7.0800	6.7450	6.8600	-1.295%	155,701	+85.860%
2020-05-27	6.8700	7.1300	6.8000	6.9500	+1.017%	243,362	+83.453%
2020-05-26	7.0200	7.2500	6.8700	6.8800	+0.146%	238,188	+85.320%
2020-05-22	6.6700	6.9600	6.5700	6.8700	+2.232%	178,247	+85.590%
2020-05-21	6.8000	6.9100	6.6600	6.7200	-1.176%	214,469	+89.732%
2020-05-20	6.8600	6.9500	6.5800	6.8000	+0.890%	350,598	+87.500%
2020-05-19	6.9200	7.0900	6.7200	6.7400	-2.742%	251,373	+89.169%
2020-05-18	6.7500	7.1000	6.7500	6.9300	+5.802%	256,692	+83.983%
2020-05-15	6.4200	6.6500	6.3200	6.5500	+2.504%	206,525	+94.656%
2020-05-14	6.3600	6.4600	6.0800	6.3900	-0.156%	291,406	+99.531%
2020-05-13	6.8600	6.9700	6.2750	6.4000	-7.781%	269,215	+99.219%
2020-05-12	7.1400	7.3400	6.9200	6.9400	-1.560%	382,915	+83.718%
2020-05-11	6.4300	7.2300	6.3700	7.0500	+9.642%	343,032	+80.851%
2020-05-08	6.1200	6.6600	6.0252	6.4300	+2.880%	447,531	+98.289%
2020-05-07	5.8000	6.3000	5.7700	6.2500	+8.885%	468,080	+104.000%
2020-05-06	5.8200	6.0050	5.6500	5.7400	-1.544%	203,617	+122.125%
2020-05-05	5.7500	6.2600	5.6775	5.8300	+4.856%	481,879	+118.696%
2020-05-04	5.5000	5.7500	5.4100	5.5600	+2.773%	431,843	+129.317%
2020-05-01	5.7000	5.7000	5.2600	5.4100	-5.913%	563,469	+135.675%
2020-04-30	6.0500	6.0500	5.5800	5.7500	-4.167%	918,116	+121.739%
2020-04-29	6.3500	6.5182	6.0000	6.0000	-4.913%	653,101	+112.500%
2020-04-28	6.6400	6.6600	6.2500	6.3100	-2.473%	363,121	+102.060%
2020-04-27	6.5000	6.6800	6.4100	6.4700	+1.094%	435,674	+97.063%
2020-04-24	6.4600	6.5500	6.0600	6.4000	-0.156%	572,354	+99.219%
2020-04-23	6.4800	6.7300	6.2400	6.4100	+4.228%	750,578	+98.908%
2020-04-22	6.2300	6.2900	5.9600	6.1500	+0.985%	320,671	+107.317%
2020-04-21	6.2000	6.3200	5.9100	6.0900	-4.545%	445,184	+109.360%
2020-04-20	6.4100	6.4900	6.1600	6.3800	-0.313%	385,692	+99.843%
2020-04-17	6.4000	6.6600	6.1950	6.4000	+2.236%	650,438	+99.219%
2020-04-16	6.7500	6.7700	6.1500	6.2600	-2.946%	573,030	+103.674%
2020-04-15	8.1500	8.1600	5.6200	6.4500	-27.852%	1,413,381	+97.674%
2020-04-14	9.7200	9.9300	8.8800	8.9400	-4.995%	210,505	+42.617%
2020-04-13	9.1700	9.7600	8.8500	9.4100	+3.407%	165,613	+35.494%
2020-04-09	9.2200	9.3900	8.6300	9.1000	+1.224%	231,151	+40.110%
2020-04-08	9.0000	9.1700	8.8700	8.9900	+1.697%	129,786	+41.824%
2020-04-07	9.0000	9.1400	8.6300	8.8400	-1.008%	255,545	+44.231%
2020-04-06	8.6000	9.2400	8.6000	8.9300	+6.436%	221,964	+42.777%
2020-04-03	8.6000	8.6900	8.3200	8.3900	-3.563%	155,249	+51.967%
2020-04-02	8.1900	8.7800	7.7700	8.7000	+7.940%	223,229	+46.552%
2020-04-01	8.3600	8.6400	7.8900	8.0600	-8.617%	154,351	+58.189%
2020-03-31	8.6700	8.8500	8.2200	8.8200	+0.456%	597,759	+44.558%
2020-03-30	8.8100	9.1500	8.6200	8.7800	-0.227%	155,187	+45.216%
2020-03-27	9.3600	9.6800	8.6201	8.8000	-9.372%	222,928	+44.886%
2020-03-26	8.9500	9.8694	8.7700	9.7100	+9.224%	247,983	+31.308%
2020-03-25	8.2000	9.1600	7.7201	8.8900	+8.680%	150,609	+43.420%
2020-03-24	7.9700	8.3300	7.5424	8.1800	+9.799%	304,760	+55.868%
2020-03-23	7.1300	7.6000	6.8500	7.4500	+4.196%	298,642	+71.141%
2020-03-20	7.0800	8.3800	6.9800	7.1500	+1.275%	469,617	+78.322%
2020-03-19	7.0100	7.5700	6.6800	7.0600	+0.857%	266,139	+80.595%
2020-03-18	6.8800	7.6500	6.0750	7.0000	-4.110%	328,553	+82.143%
2020-03-17	6.5800	7.3500	6.1300	7.3000	+15.689%	360,122	+74.658%
2020-03-16	6.9000	7.7600	6.2500	6.3100	-16.534%	287,146	+102.060%
2020-03-13	8.0500	8.3700	6.7600	7.5600	-2.703%	290,537	+68.651%
2020-03-12	8.9000	9.7800	7.7400	7.7700	-13.087%	461,624	+64.093%
2020-03-11	9.7200	9.8525	8.9300	8.9400	-9.788%	268,831	+42.617%
2020-03-10	10.7500	10.7700	9.5200	9.9100	-4.528%	262,664	+28.658%
2020-03-09	11.0400	11.2800	9.8500	10.3800	-10.285%	246,515	+22.832%
2020-03-06	11.1800	11.5700	11.0200	11.5700	+0.521%	267,289	+10.199%
2020-03-05	11.2600	11.5800	11.2500	11.5100	+0.174%	166,396	+10.773%
2020-03-04	11.4800	11.6750	11.3120	11.4900	+1.681%	259,928	+10.966%
2020-03-03	11.3600	11.7200	11.1800	11.3000	-2.165%	201,805	+12.832%
2020-03-02	11.1000	11.6400	11.0300	11.5500	-0.431%	232,904	+10.390%
2020-02-28	11.5600	11.7500	11.3800	11.6000	-3.333%	213,020	+9.914%
2020-02-27	12.2500	12.5050	11.4600	12.0000	-4.762%	343,344	+6.250%
2020-02-26	12.6500	12.8400	12.3500	12.6000	-0.474%	217,144	+1.190%
2020-02-25	12.8800	12.9100	12.2350	12.6600	-0.550%	225,676	+0.711%
2020-02-24	12.2200	12.8300	11.8259	12.7300	+0.315%	150,679	+0.157%
2020-02-21	12.8700	12.9200	12.4400	12.6900	-1.168%	143,821	+0.473%
2020-02-20	12.1500	12.9900	12.1500	12.8400	+3.716%	213,224	-0.701%
2020-02-19	12.8900	13.0700	12.3200	12.3800	-4.622%	237,554	+2.989%
2020-02-18	13.2700	14.0000	12.8000	12.9800	-2.772%	305,778	-1.772%
2020-02-14	13.4700	13.9093	13.0800	13.3500	+1.908%	425,622	-4.494%
2020-02-13	12.6300	13.1600	12.3200	13.1000	+2.745%	182,856	-2.672%
2020-02-12	12.3600	13.0600	12.3600	12.7500	+2.740%	284,425	0.000%
2020-02-11	13.0600	13.2200	12.2900	12.4100	-4.831%	410,307	+2.740%
2020-02-10	12.8400	13.1600	12.6400	13.0400	+2.596%	465,094	-2.224%
2020-02-07	12.4900	12.9300	11.7600	12.7100	+1.599%	404,478	+0.315%
2020-02-06	12.0400	12.9500	11.6900	12.5100	+3.904%	582,651	+1.918%
2020-02-05	11.3300	12.0800	11.2800	12.0400	+7.500%	257,386	+5.897%
2020-02-04	11.1500	11.3268	10.9100	11.2000	+2.847%	318,361	+13.839%
2020-02-03	10.8000	11.1200	10.6500	10.8900	+1.586%	1,490,316	+17.080%
2020-01-31	10.7000	10.8200	10.5100	10.7200	-1.107%	180,469	+18.937%
2020-01-30	11.0700	11.2500	10.2900	10.8400	-4.071%	248,037	+17.620%
2020-01-29	10.9500	11.4600	10.8000	11.3000	+1.164%	209,566	+12.832%
2020-01-28	11.5600	11.7976	11.0700	11.1700	-3.290%	210,511	+14.145%
2020-01-27	10.7200	11.7600	10.7200	11.5500	+3.680%	202,761	+10.390%
2020-01-24	11.3600	11.3893	11.0024	11.1400	-1.503%	209,485	+14.452%
2020-01-23	11.2300	11.5300	10.9300	11.3100	-0.876%	258,614	+12.732%
2020-01-22	11.1400	11.4100	10.7100	11.4100	+4.106%	295,111	+11.744%
2020-01-21	11.9000	11.9900	10.8700	10.9600	-10.894%	519,405	+16.332%
2020-01-17	12.7900	12.8000	12.0900	12.3000	-1.757%	389,608	+3.659%
2020-01-16	13.9500	13.9500	12.4600	12.5200	-8.413%	751,084	+1.837%
2020-01-15	13.1400	13.7000	13.0400	13.6700	+4.912%	319,263	-6.730%
2020-01-14	12.9500	13.1400	12.2400	13.0300	+1.086%	290,539	-2.149%
2020-01-13	12.7400	12.9194	12.4700	12.8900	+1.978%	208,196	-1.086%
2020-01-10	12.4400	12.7500	12.2148	12.6400	-0.158%	241,426	+0.870%
2020-01-09	12.3900	12.9200	12.3900	12.6600	+3.856%	840,590	+0.711%
2020-01-08	11.4500	12.3400	11.3100	12.1900	+6.556%	282,878	+4.594%
2020-01-07	11.3300	11.4800	11.2500	11.4400	+0.971%	182,254	+11.451%
2020-01-06	11.3100	11.6000	11.2000	11.3300	+0.265%	248,123	+12.533%
2020-01-03	10.7600	11.5000	10.7309	11.3000	+2.914%	236,169	+12.832%
2020-01-02	11.0200	11.0400	10.5400	10.9800	0.000%	426,073	+16.120%
2019-12-31	11.2100	11.3500	10.9800	10.9800	-3.345%	259,596	+16.120%
2019-12-30	11.5200	11.7600	11.2300	11.3600	-1.815%	197,891	+12.236%
2019-12-27	11.9200	12.0600	11.4400	11.5700	-3.261%	269,809	+10.199%
2019-12-26	12.5800	12.5800	11.8200	11.9600	-3.859%	198,349	+6.605%
2019-12-24	12.2500	12.4900	12.2500	12.4400	+0.647%	111,115	+2.492%
2019-12-23	12.3900	12.6200	12.2700	12.3600	-1.041%	148,220	+3.155%
2019-12-20	12.3900	12.7100	12.2150	12.4900	+1.380%	335,965	+2.082%
2019-12-19	13.1000	13.1000	12.1900	12.3200	-3.145%	297,817	+3.490%
2019-12-18	12.7700	12.8500	12.5100	12.7200	+0.315%	300,117	+0.236%
2019-12-17	12.6900	12.7600	12.0300	12.6800	+0.396%	350,643	+0.552%
2019-12-16	11.9600	13.6500	11.8550	12.6300	+7.673%	1,125,696	+0.950%
2019-12-13	11.2500	12.0000	11.1100	11.7300	+5.202%	894,436	+8.696%
2019-12-12	10.7500	11.4100	10.4600	11.1500	+3.914%	443,446	+14.350%
2019-12-11	10.5200	10.8000	10.4115	10.7300	+2.288%	273,845	+18.826%
2019-12-10	10.3400	10.6500	10.3400	10.4900	0.000%	110,744	+21.544%
2019-12-09	10.6000	10.8600	10.4800	10.4900	-1.224%	253,889	+21.544%
2019-12-06	10.6400	10.8200	10.5000	10.6200	0.000%	171,534	+20.056%
2019-12-05	10.8600	10.8700	10.5100	10.6200	-2.210%	184,985	+20.056%
2019-12-04	10.7300	10.9100	10.3300	10.8600	+3.036%	357,479	+17.403%
2019-12-03	9.8700	10.7500	9.8700	10.5400	+5.506%	368,734	+20.968%
2019-12-02	10.5800	10.5800	9.9600	9.9900	-3.757%	269,692	+27.628%
2019-11-29	10.0100	10.3800	9.8300	10.3800	+3.181%	118,543	+22.832%
2019-11-27	10.0400	10.1900	9.8300	10.0600	+1.207%	249,602	+26.740%
2019-11-26	9.7500	9.9800	9.6103	9.9400	+2.686%	214,433	+28.270%
2019-11-25	9.2000	9.7400	9.1020	9.6800	+5.792%	245,625	+31.715%
2019-11-22	9.1300	9.2800	9.0500	9.1500	+0.109%	102,581	+39.344%
2019-11-21	9.0700	9.3000	9.0500	9.1400	+0.661%	127,528	+39.497%
2019-11-20	8.9800	9.3700	8.7900	9.0800	+0.889%	227,390	+40.419%
2019-11-19	8.4700	9.0300	8.4130	9.0000	+5.758%	214,218	+41.667%
2019-11-18	8.9000	8.9650	8.4300	8.5100	-3.515%	288,359	+49.824%
2019-11-15	9.0600	9.2800	8.7600	8.8200	-2.326%	238,688	+44.558%
2019-11-14	9.3700	9.6100	8.8300	9.0300	-6.328%	323,330	+41.196%
2019-11-13	9.7300	10.0200	9.4200	9.6400	-1.027%	225,366	+32.261%
2019-11-12	10.5200	10.9020	9.7300	9.7400	-6.794%	227,425	+30.903%
2019-11-11	10.4900	10.6000	10.0200	10.4500	-2.062%	213,479	+22.010%
2019-11-08	10.2600	11.3900	9.7800	10.6700	+4.916%	579,418	+19.494%
2019-11-07	9.6900	10.3000	9.6900	10.1700	+6.716%	415,292	+25.369%
2019-11-06	10.1500	10.1800	9.3800	9.5300	-5.174%	235,589	+33.788%
2019-11-05	9.7500	10.1899	9.5602	10.0500	+3.930%	196,569	+26.866%
2019-11-04	9.7200	10.0000	9.6500	9.6700	0.000%	158,265	+31.851%
2019-11-01	9.3400	9.7300	9.2900	9.6700	+4.881%	148,864	+31.851%
2019-10-31	9.1400	9.2900	8.8300	9.2200	+1.542%	131,445	+38.286%
2019-10-30	9.1200	9.3000	8.9100	9.0800	-1.304%	103,902	+40.419%
2019-10-29	9.3500	9.4000	9.0550	9.2000	-1.393%	107,423	+38.587%
2019-10-28	9.4600	9.7000	9.2100	9.3300	-1.789%	216,845	+36.656%
2019-10-25	9.7400	9.8682	9.2000	9.5000	0.000%	330,890	+34.211%
2019-10-24	9.4600	9.6240	9.3000	9.5000	+0.849%	184,091	+34.211%
2019-10-23	9.2400	9.5100	9.1350	9.4200	+2.391%	188,331	+35.350%
2019-10-22	9.2500	9.4000	9.1500	9.2000	-0.648%	354,249	+38.587%
2019-10-21	9.2700	9.4800	9.1900	9.2600	+0.108%	227,759	+37.689%
2019-10-18	8.7000	9.4150	8.7000	9.2500	+3.933%	347,728	+37.838%
2019-10-17	8.6500	8.9500	8.6200	8.9000	+2.535%	207,585	+43.258%
2019-10-16	8.8100	8.9000	8.5800	8.6800	-2.472%	220,715	+46.889%
2019-10-15	9.0900	9.2400	8.5800	8.9000	-0.670%	257,571	+43.258%
2019-10-14	9.0000	9.2900	8.8600	8.9600	+0.901%	494,103	+42.299%
2019-10-11	8.7100	9.0000	8.5200	8.8800	+3.738%	334,456	+43.581%
2019-10-10	8.6500	9.0400	8.3500	8.5600	-1.835%	533,794	+48.949%
2019-10-09	8.5900	9.0800	8.4700	8.7200	+2.588%	781,777	+46.216%
2019-10-08	8.3000	8.6600	8.0500	8.5000	-1.392%	1,024,352	+50.000%
2019-10-07	8.5100	8.8600	7.7700	8.6200	+15.550%	6,127,340	+47.912%
2019-10-04	7.9700	8.0000	6.9600	7.4600	-6.045%	635,511	+70.912%
2019-10-03	7.8100	8.1000	7.6800	7.9400	+1.535%	246,784	+60.579%
2019-10-02	7.8600	8.2100	7.6500	7.8200	+0.128%	220,869	+63.043%
2019-10-01	8.4000	8.5900	7.8000	7.8100	-7.464%	350,486	+63.252%
2019-09-30	8.5000	8.6913	8.3000	8.4400	-0.823%	273,336	+51.066%
2019-09-27	8.9200	8.9900	8.4500	8.5100	-3.185%	177,042	+49.824%
2019-09-26	9.0900	9.3800	8.7200	8.7900	-2.765%	238,356	+45.051%
2019-09-25	8.5900	9.1500	8.4000	9.0400	+5.239%	217,238	+41.040%
2019-09-24	8.8400	9.0900	8.5400	8.5900	-2.828%	309,710	+48.428%
2019-09-23	8.5100	8.9300	8.5000	8.8400	+1.029%	291,062	+44.231%
2019-09-20	9.3600	9.6400	8.6700	8.7500	-8.664%	422,600	+45.714%
2019-09-19	9.8100	10.0300	9.5700	9.5800	-1.440%	121,154	+33.090%
2019-09-18	9.4600	9.8600	9.4600	9.7200	+0.935%	165,953	+31.173%
2019-09-17	9.7100	10.2000	9.5200	9.6300	-0.722%	191,376	+32.399%
2019-09-16	9.2000	10.0600	9.0000	9.7000	+4.413%	214,333	+31.443%
2019-09-13	10.0000	10.1600	9.2700	9.2900	-4.128%	304,014	+37.244%
2019-09-12	9.3000	9.7000	9.2000	9.6900	+4.082%	219,262	+31.579%
2019-09-11	9.2900	9.4500	9.1300	9.3100	+3.330%	347,993	+36.950%
2019-09-10	9.1900	9.3500	8.8800	9.0100	-2.065%	275,350	+41.509%
2019-09-09	8.8800	9.2000	8.6301	9.2000	+6.605%	333,002	+38.587%
2019-09-06	7.7300	8.7700	7.7200	8.6300	+12.078%	372,560	+47.740%
2019-09-05	7.3400	7.7000	7.2000	7.7000	+6.648%	157,047	+65.584%
2019-09-04	7.4500	7.5000	7.1110	7.2200	-2.957%	103,465	+76.593%
2019-09-03	7.3400	7.4500	7.1007	7.4400	+1.224%	131,272	+71.371%
2019-08-30	7.3544	7.3900	7.1606	7.3500	+0.823%	113,345	+73.469%
2019-08-29	7.2100	7.4900	7.0900	7.2900	+0.552%	132,909	+74.897%
2019-08-28	7.2900	7.3800	7.1200	7.2500	+0.555%	70,703	+75.862%
2019-08-27	7.0000	7.3700	6.8100	7.2100	+3.741%	227,293	+76.838%
2019-08-26	6.4900	7.0000	6.4700	6.9500	+6.923%	97,244	+83.453%
2019-08-23	6.8000	6.8400	6.4000	6.5000	-4.971%	72,903	+96.154%
2019-08-22	7.0000	7.2400	6.7800	6.8400	-1.724%	145,136	+86.404%
2019-08-21	7.1300	7.2000	6.8800	6.9600	-1.556%	240,591	+83.190%
2019-08-20	7.0400	7.1600	6.8700	7.0700	+0.856%	136,689	+80.339%
2019-08-19	6.9700	7.0700	6.7400	7.0100	+0.863%	80,784	+81.883%
2019-08-16	6.8800	7.0600	6.7600	6.9500	+1.757%	57,007	+83.453%
2019-08-15	6.7400	7.0400	6.7400	6.8300	-0.292%	90,195	+86.676%
2019-08-14	6.4800	6.8600	6.4700	6.8500	+0.587%	203,786	+86.131%
2019-08-13	7.2200	7.2600	6.7600	6.8100	-5.548%	117,169	+87.225%
2019-08-12	6.2800	7.2100	6.2800	7.2100	+14.444%	124,417	+76.838%
2019-08-09	6.1700	6.4700	5.9300	6.3000	+0.962%	163,661	+102.381%
2019-08-08	6.0700	6.4800	6.0100	6.2400	+4.874%	107,787	+104.327%
2019-08-07	5.8500	6.2600	5.8077	5.9500	-0.335%	111,339	+114.286%
2019-08-06	5.7100	6.0300	5.6000	5.9700	+5.477%	103,156	+113.568%
2019-08-05	6.2400	6.2400	5.6500	5.6600	-10.443%	112,517	+125.265%
2019-08-02	6.4100	6.5727	6.1400	6.3200	-1.558%	188,555	+101.741%
2019-08-01	5.9400	6.5200	5.8800	6.4200	+9.184%	251,946	+98.598%
2019-07-31	5.8100	5.9600	5.7700	5.8800	+1.031%	162,260	+116.837%
2019-07-30	6.0300	6.0700	5.7900	5.8200	-3.483%	167,189	+119.072%
2019-07-29	5.9900	6.1900	5.9300	6.0300	+1.515%	51,444	+111.443%
2019-07-26	5.8600	6.0800	5.8400	5.9400	+2.946%	63,585	+114.646%
2019-07-25	6.0200	6.1400	5.7700	5.7700	-4.470%	73,372	+120.971%
2019-07-24	5.8900	6.1100	5.8500	6.0400	+1.003%	43,772	+111.093%
2019-07-23	5.9500	6.3150	5.7600	5.9800	+0.673%	179,359	+113.211%
2019-07-22	5.9300	5.9700	5.6800	5.9400	+0.169%	204,105	+114.646%
2019-07-19	5.9300	6.1000	5.9200	5.9300	-0.670%	64,858	+115.008%
2019-07-18	5.9500	6.1000	5.8362	5.9700	+0.505%	81,704	+113.568%
2019-07-17	5.9300	5.9700	5.7100	5.9400	+0.678%	126,653	+114.646%
2019-07-16	6.1800	6.2500	5.8600	5.9000	-5.449%	144,885	+116.102%
2019-07-15	6.0700	6.2900	5.9500	6.2400	+1.299%	191,618	+104.327%
2019-07-12	6.5400	6.5400	6.0500	6.1600	-6.808%	177,960	+106.981%
2019-07-11	6.1500	6.7000	5.9000	6.6100	+7.655%	421,710	+92.890%
2019-07-10	7.2500	7.3400	6.0990	6.1400	-16.463%	281,809	+107.655%
2019-07-09	7.3000	7.6400	7.2700	7.3500	+1.100%	110,602	+73.469%
2019-07-08	7.4000	7.5300	7.0900	7.2700	-0.819%	217,227	+75.378%
2019-07-05	7.1900	7.3800	7.0100	7.3300	+3.385%	152,390	+73.943%
2019-07-03	6.8800	7.2900	6.8800	7.0900	+3.202%	124,906	+79.831%
2019-07-02	6.8040	6.8800	6.5100	6.8700	+0.881%	235,955	+85.590%
2019-07-01	6.8100	6.9750	6.4700	6.8100	+1.039%	160,298	+87.225%
2019-06-28	5.7700	6.9000	5.7000	6.7400	+18.662%	942,958	+89.169%
2019-06-27	5.9500	6.0500	5.5600	5.6800	-3.565%	410,052	+124.472%
2019-06-26	6.1800	6.2500	5.8900	5.8900	-4.693%	167,481	+116.469%
2019-06-25	6.4800	6.5500	6.1400	6.1800	-4.186%	101,148	+106.311%
2019-06-24	6.4700	6.7600	6.3800	6.4500	-1.527%	183,320	+97.674%
2019-06-21	6.7000	6.7500	6.4300	6.5500	-2.675%	235,905	+94.656%
2019-06-20	6.9700	6.9700	6.7100	6.7300	-2.886%	234,151	+89.450%
2019-06-19	6.9400	6.9500	6.7400	6.9300	+0.873%	100,633	+83.983%
2019-06-18	7.0000	7.1100	6.8300	6.8700	-1.151%	87,976	+85.590%
2019-06-17	6.9400	6.9500	6.8800	6.9500	+0.144%	75,843	+83.453%
2019-06-14	6.8100	7.0500	6.7900	6.9400	+2.360%	63,457	+83.718%
2019-06-13	6.7100	6.9000	6.6700	6.7800	-0.587%	94,831	+88.053%
2019-06-12	6.8400	6.9600	6.7600	6.8200	+0.294%	97,488	+86.950%
2019-06-11	6.8900	6.8900	6.5600	6.8000	-0.147%	111,360	+87.500%
2019-06-10	7.2300	7.2300	6.7500	6.8100	-5.021%	93,234	+87.225%
2019-06-07	6.8500	7.2000	6.6801	7.1700	+5.596%	75,412	+77.824%
2019-06-06	7.0700	7.0700	6.6600	6.7900	-3.688%	92,354	+87.776%
2019-06-05	7.0700	7.2500	6.9653	7.0500	-0.704%	123,774	+80.851%
2019-06-04	7.0200	7.3400	6.6900	7.1000	+3.499%	247,476	+79.577%
2019-06-03	6.6000	6.9800	6.5700	6.8600	+5.376%	83,950	+85.860%
2019-05-31	6.5700	6.8000	6.3500	6.5100	-1.513%	120,046	+95.853%
2019-05-30	6.4700	6.7800	6.4700	6.6100	+0.456%	118,111	+92.890%
2019-05-29	7.0300	7.0600	6.5400	6.5800	-6.000%	101,226	+93.769%
2019-05-28	7.0600	7.1900	6.8840	7.0000	-1.130%	113,909	+82.143%
2019-05-24	6.9500	7.1900	6.8000	7.0800	+1.871%	86,656	+80.085%
2019-05-23	7.1900	7.1900	6.8600	6.9500	-4.138%	129,778	+83.453%
2019-05-22	7.1900	7.3300	7.1500	7.2500	+0.416%	106,054	+75.862%
2019-05-21	7.2000	7.3600	7.0700	7.2200	+0.979%	214,492	+76.593%
2019-05-20	6.7900	7.2500	6.6500	7.1500	+5.769%	221,720	+78.322%
2019-05-17	6.8900	6.9900	6.7100	6.7600	-2.171%	70,554	+88.609%
2019-05-16	7.3000	7.4000	6.7300	6.9100	-4.558%	186,228	+84.515%
2019-05-15	6.7600	7.3400	6.7100	7.2400	+7.101%	245,211	+76.105%
2019-05-14	6.4000	6.8200	6.3201	6.7600	+5.790%	400,115	+88.609%
2019-05-13	6.4500	6.6550	6.0500	6.3900	+1.590%	227,072	+99.531%
2019-05-10	5.9100	6.3200	5.5967	6.2900	+8.824%	386,609	+102.703%
2019-05-09	5.7100	5.9100	5.5300	5.7800	+0.522%	166,848	+120.588%
2019-05-08	5.4200	5.8300	5.3800	5.7500	+5.699%	83,624	+121.739%
2019-05-07	5.4700	5.6000	5.2500	5.4400	-3.030%	173,548	+134.375%
2019-05-06	5.4700	5.6500	5.3700	5.6100	+1.447%	168,901	+127.273%
2019-05-03	5.4200	5.6500	5.3200	5.5300	+1.097%	58,604	+130.561%
2019-05-02	5.6300	5.7200	5.3700	5.4700	-3.866%	52,170	+133.090%
2019-05-01	5.8000	5.8200	5.5900	5.6900	-1.727%	72,038	+124.077%
2019-04-30	5.8900	5.8900	5.6300	5.7900	-0.686%	91,423	+120.207%
2019-04-29	5.8200	5.9500	5.7408	5.8300	-0.850%	58,691	+118.696%
2019-04-26	5.8300	6.1600	5.7600	5.8800	+0.858%	199,587	+116.837%
2019-04-25	5.8500	5.9200	5.7500	5.8300	-1.019%	53,483	+118.696%
2019-04-24	5.7600	5.9700	5.5750	5.8900	+1.377%	154,014	+116.469%
2019-04-23	5.6800	5.8850	5.4000	5.8100	+0.693%	195,085	+119.449%
2019-04-22	5.7100	5.9900	5.6800	5.7700	-0.859%	158,844	+120.971%
2019-04-18	5.8300	6.2300	5.7400	5.8200	-1.020%	308,965	+119.072%
2019-04-17	5.6300	6.0400	5.4800	5.8800	+4.255%	169,114	+116.837%
2019-04-16	5.7700	5.9800	5.6300	5.6400	-1.913%	144,269	+126.064%
2019-04-15	6.0000	6.1882	5.7000	5.7500	-4.167%	237,942	+121.739%

document.getElementById("Vq8zJv").onerror = function(){this.style.display='none';}; .dark-mode .Lt1Lsn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lt1Lsn{ color: #333333; background-color: white; border: 2px solid #333333; }PFNXPfenex Inc.stock NYSEAMERICAN

PFNX
Pfenex Inc.
stock NYSEAMERICAN