PFNX stock price (quote)

$9.64 -1.03% Wednesday, 13th Nov 2019

Close price at the end of the last trading day (Wednesday, 13th Nov 2019) of the PFNX stock was $9.64. This is 1.03% less than the trading day before Tuesday, 12th Nov 2019.

During the day the stock fluctuated 6.37% from a day low at $9.42 to a day high of $10.02.

Quick summary:

  • 30 day high of the PFNX stock price was $11.39 and low was $8.58.
  • 90 day high was $11.39 and low was $6.40.
  • 52 week high for Pfenex Inc - $11.39 and low - $3.13.
Wednesday November 13, 2019 Change -1.03% Price $9.64
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Pfenex Inc prices

Date Open High Low Close Volume
2019-11-13 $9.73 $10.02 $9.42 $9.64 224447
2019-11-12 $10.52 $10.90 $9.73 $9.74 225163
2019-11-11 $10.49 $10.60 $10.02 $10.45 200702
2019-11-08 $10.26 $11.39 $9.78 $10.67 573902
2019-11-07 $9.91 $10.30 $9.81 $10.17 13961
2019-11-06 $10.17 $10.17 $9.39 $9.53 15387
2019-11-05 $9.59 $10.13 $9.59 $10.05 20200
2019-11-04 $9.81 $9.98 $9.67 $9.67 7968
2019-11-01 $9.34 $9.73 $9.29 $9.67 147199
2019-10-31 $9.14 $9.29 $8.83 $9.22 130279
2019-10-30 $9.12 $9.30 $8.91 $9.08 102668
2019-10-29 $9.35 $9.40 $9.06 $9.20 105874
2019-10-28 $9.46 $9.70 $9.21 $9.33 215823
2019-10-25 $9.74 $9.87 $9.20 $9.50 326053
2019-10-24 $9.46 $9.62 $9.30 $9.50 183149
2019-10-23 $9.24 $9.51 $9.14 $9.42 186650
2019-10-22 $9.25 $9.40 $9.15 $9.20 353384
2019-10-21 $9.27 $9.48 $9.19 $9.26 225720
2019-10-18 $8.70 $9.42 $8.70 $9.25 332537
2019-10-17 $8.65 $8.95 $8.62 $8.90 206795
2019-10-16 $8.81 $8.90 $8.58 $8.68 219522
2019-10-15 $9.09 $9.24 $8.58 $8.90 251902
2019-10-14 $9.00 $9.29 $8.86 $8.96 480653
2019-10-11 $8.71 $9.00 $8.52 $8.88 333197
2019-10-10 $8.65 $9.04 $8.35 $8.56 530702
2019-10-09 $8.59 $9.08 $8.47 $8.72 778922
2019-10-08 $8.30 $8.66 $8.05 $8.50 1014767
2019-10-07 $8.51 $8.86 $7.77 $8.62 6077872
2019-10-04 $7.97 $8.00 $6.96 $7.46 634974
2019-10-03 $7.81 $8.10 $7.68 $7.94 245962
2019-10-02 $7.86 $8.21 $7.65 $7.82 217985
2019-10-01 $8.40 $8.59 $7.80 $7.81 349378
2019-09-30 $8.50 $8.69 $8.30 $8.44 272790
2019-09-27 $8.92 $8.99 $8.45 $8.51 176609
2019-09-26 $9.09 $9.38 $8.72 $8.79 237467
2019-09-25 $8.59 $9.15 $8.40 $9.04 216644
2019-09-24 $8.84 $9.09 $8.54 $8.59 307308
2019-09-23 $8.51 $8.93 $8.50 $8.84 277069
2019-09-20 $9.36 $9.64 $8.67 $8.75 352988
2019-09-19 $9.81 $10.03 $9.57 $9.58 120386
2019-09-18 $9.46 $9.86 $9.46 $9.72 154520
2019-09-17 $9.71 $10.20 $9.52 $9.63 190188
2019-09-16 $9.20 $10.06 $9.00 $9.70 212477
2019-09-13 $10.00 $10.16 $9.27 $9.29 298610
2019-09-12 $9.30 $9.70 $9.20 $9.69 216825
2019-09-11 $9.29 $9.45 $9.13 $9.31 337100
2019-09-10 $9.19 $9.35 $8.88 $9.01 271852
2019-09-09 $8.88 $9.20 $8.63 $9.20 323642
2019-09-06 $7.73 $8.77 $7.72 $8.63 371704
2019-09-05 $7.34 $7.70 $7.20 $7.70 155912
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT