NYSE:PFNX
Delisted
Pfenex Inc Stock Price (Quote)
$12.75
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.75 | $12.75 | Wednesday, 8th Dec 2021 PFNX stock ended at $12.75. During the day the stock fluctuated 0% from a day low at $12.75 to a day high of $12.75. |
| 90 days | $12.75 | $12.75 | |
| 52 weeks | $12.75 | $12.75 |
| Date | Open | High | Low | Close | Volume |
| 2019-05-13 | $6.45 | $6.66 | $6.05 | $6.39 | 220 908 |
| 2019-05-10 | $5.91 | $6.32 | $5.60 | $6.29 | 375 435 |
| 2019-05-09 | $5.71 | $5.91 | $5.53 | $5.78 | 164 801 |
| 2019-05-08 | $5.42 | $5.83 | $5.38 | $5.75 | 82 754 |
| 2019-05-07 | $5.47 | $5.60 | $5.25 | $5.44 | 169 805 |
| 2019-05-06 | $5.47 | $5.65 | $5.37 | $5.61 | 166 443 |
| 2019-05-03 | $5.42 | $5.65 | $5.32 | $5.53 | 55 468 |
| 2019-05-02 | $5.63 | $5.72 | $5.37 | $5.47 | 51 511 |
| 2019-05-01 | $5.80 | $5.82 | $5.59 | $5.69 | 70 976 |
| 2019-04-30 | $5.89 | $5.89 | $5.63 | $5.79 | 86 764 |
| 2019-04-29 | $5.82 | $5.95 | $5.74 | $5.83 | 56 747 |
| 2019-04-26 | $5.83 | $6.16 | $5.76 | $5.88 | 198 288 |
| 2019-04-25 | $5.85 | $5.92 | $5.75 | $5.83 | 52 955 |
| 2019-04-24 | $5.76 | $5.97 | $5.58 | $5.89 | 152 214 |
| 2019-04-23 | $5.68 | $5.89 | $5.40 | $5.81 | 192 823 |
| 2019-04-22 | $5.71 | $5.99 | $5.68 | $5.77 | 155 886 |
| 2019-04-18 | $5.83 | $6.23 | $5.74 | $5.82 | 304 898 |
| 2019-04-17 | $5.63 | $6.04 | $5.48 | $5.88 | 168 614 |
| 2019-04-16 | $5.77 | $5.98 | $5.63 | $5.64 | 143 617 |
| 2019-04-15 | $6.00 | $6.19 | $5.70 | $5.75 | 233 779 |
| 2019-04-12 | $6.48 | $6.57 | $5.92 | $6.00 | 249 603 |
| 2019-04-11 | $6.55 | $6.61 | $6.38 | $6.38 | 176 241 |
| 2019-04-10 | $6.20 | $6.68 | $6.15 | $6.55 | 272 414 |
| 2019-04-09 | $6.24 | $6.32 | $6.00 | $6.18 | 227 943 |
| 2019-04-08 | $6.31 | $6.55 | $6.10 | $6.28 | 169 766 |
