Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Aug 31, 2017 3.550 3.690 3.430 3.610 66,288 +0.11(+3.14%)
Aug 30, 2017 3.400 3.620 3.400 3.500 64,813 +0.15(+4.48%)
Aug 29, 2017 3.550 3.560 3.160 3.350 439,149 -0.29(-7.97%)
Aug 28, 2017 3.420 3.690 3.420 3.640 41,204 +0.24(+7.06%)
Aug 25, 2017 3.550 3.550 3.370 3.400 30,484 -0.05(-1.45%)
Aug 24, 2017 3.400 3.550 3.350 3.450 156,837 +0.06(+1.77%)
Aug 23, 2017 3.460 3.482 3.330 3.390 74,194 -0.09(-2.59%)
Aug 22, 2017 3.640 3.670 3.420 3.480 154,858 -0.12(-3.33%)
Aug 21, 2017 3.511 3.670 3.420 3.600 68,432 +0.01(+0.28%)
Aug 18, 2017 3.480 3.615 3.400 3.590 60,624 +0.12(+3.46%)
Aug 17, 2017 3.715 3.790 3.380 3.470 117,445 -0.13(-3.61%)
Aug 16, 2017 3.640 3.795 3.431 3.600 146,893 -0.05(-1.37%)
Aug 15, 2017 3.790 3.790 3.430 3.650 110,346 -0.10(-2.67%)
Aug 14, 2017 3.900 3.905 3.660 3.750 111,506 -0.15(-3.85%)
Aug 11, 2017 3.730 3.920 3.600 3.900 78,917 +0.11(+2.90%)
Aug 10, 2017 3.860 3.960 3.595 3.790 175,443 -0.03(-0.79%)
Aug 09, 2017 4.030 4.030 3.540 3.820 112,930 -0.04(-1.04%)
Aug 08, 2017 4.366 4.450 3.770 3.860 128,708 -0.24(-5.85%)
Aug 07, 2017 4.200 4.379 4.030 4.100 84,325 -0.05(-1.20%)
Aug 04, 2017 4.170 4.360 4.060 4.150 81,284 -0.12(-2.81%)
Aug 03, 2017 4.325 4.420 4.260 4.270 36,637 +0.00(+0.00%)
Aug 02, 2017 4.360 4.500 3.960 4.270 181,691 -0.13(-2.95%)
Aug 01, 2017 4.750 4.750 4.160 4.400 55,610 +0.05(+1.15%)
Jul 31, 2017 4.925 4.925 4.280 4.350 113,809 -0.21(-4.61%)
Jul 28, 2017 4.460 4.669 4.460 4.560 70,180 +0.05(+1.11%)
Jul 27, 2017 4.800 5.010 4.400 4.510 192,603 -0.26(-5.45%)
Jul 26, 2017 4.860 5.020 4.490 4.770 119,627 -0.08(-1.65%)
Jul 25, 2017 5.000 5.040 4.850 4.850 107,687 -0.20(-3.96%)
Jul 24, 2017 4.700 5.080 4.640 5.050 253,457 +0.31(+6.54%)
Jul 21, 2017 4.540 4.770 4.380 4.740 237,819 +0.15(+3.27%)
Jul 20, 2017 4.600 4.740 4.360 4.590 205,126 +0.00(+0.00%)
Jul 19, 2017 4.450 4.720 4.290 4.590 140,123 +0.11(+2.46%)
Jul 18, 2017 4.580 4.660 4.311 4.480 125,117 -0.12(-2.61%)
Jul 17, 2017 4.500 4.650 4.370 4.600 274,196 +0.10(+2.22%)
Jul 14, 2017 4.330 4.560 4.275 4.500 200,519 +0.17(+3.93%)
Jul 13, 2017 4.050 4.480 4.020 4.330 246,801 +0.28(+6.91%)
Jul 12, 2017 4.090 4.260 3.960 4.050 164,503 +0.00(+0.00%)
Jul 11, 2017 3.970 4.150 3.911 4.050 98,860 +0.09(+2.27%)
Jul 10, 2017 4.140 4.320 3.840 3.960 210,409 -0.17(-4.12%)
Jul 07, 2017 4.120 4.270 4.010 4.130 94,674 +0.06(+1.47%)
Jul 06, 2017 4.020 4.220 4.000 4.070 144,249 +0.01(+0.25%)
Jul 05, 2017 4.270 4.300 4.010 4.060 130,733 -0.28(-6.45%)
Jul 03, 2017 4.020 4.380 3.890 4.340 83,401 +0.33(+8.23%)
Jun 30, 2017 4.100 4.140 3.810 4.010 366,671 -0.11(-2.67%)
Jun 29, 2017 4.350 4.520 4.030 4.120 213,903 -0.20(-4.63%)
Jun 28, 2017 4.410 4.550 4.180 4.320 263,653 -0.04(-0.92%)
Jun 27, 2017 4.380 4.480 4.310 4.360 81,470 -0.07(-1.58%)
Jun 26, 2017 4.600 4.646 4.320 4.430 171,050 -0.01(-0.23%)
Jun 23, 2017 4.800 5.150 4.340 4.440 2,024,303 -0.39(-8.07%)
Jun 22, 2017 5.050 5.100 4.810 4.830 137,883 -0.17(-3.40%)
Jun 21, 2017 4.760 5.080 4.720 5.000 162,515 +0.27(+5.71%)
Jun 20, 2017 4.820 4.980 4.610 4.730 174,765 -0.16(-3.27%)
Jun 19, 2017 4.890 5.030 4.580 4.890 93,743 +0.05(+1.03%)
Jun 16, 2017 4.770 4.930 4.620 4.840 136,945 -0.11(-2.22%)
Jun 15, 2017 4.710 4.980 4.560 4.950 75,612 +0.14(+2.91%)
Jun 14, 2017 4.650 4.885 4.430 4.810 66,639 +0.21(+4.57%)
Jun 13, 2017 4.530 4.640 4.320 4.600 78,215 +0.17(+3.84%)
Jun 12, 2017 4.340 4.710 4.340 4.430 124,671 +0.02(+0.45%)
Jun 09, 2017 4.410 4.550 4.360 4.410 45,503 +0.02(+0.46%)
Jun 08, 2017 4.274 4.500 4.260 4.390 49,992 +0.18(+4.28%)
Jun 07, 2017 4.220 4.380 4.200 4.210 41,085 +0.00(+0.00%)
Jun 06, 2017 4.120 4.280 4.110 4.210 68,521 +0.01(+0.24%)
Jun 05, 2017 4.320 4.410 4.100 4.200 62,164 -0.09(-2.10%)
Jun 02, 2017 4.210 4.400 4.100 4.290 107,325 +0.09(+2.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.