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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2019 | $7.81 | $8.10 | $7.68 | $7.94 | 245 962 |
| Oct 02, 2019 | $7.86 | $8.21 | $7.65 | $7.82 | 217 985 |
| Oct 01, 2019 | $8.40 | $8.59 | $7.80 | $7.81 | 349 378 |
| Sep 30, 2019 | $8.50 | $8.69 | $8.30 | $8.44 | 272 790 |
| Sep 27, 2019 | $8.92 | $8.99 | $8.45 | $8.51 | 176 609 |
| Sep 26, 2019 | $9.09 | $9.38 | $8.72 | $8.79 | 237 467 |
| Sep 25, 2019 | $8.59 | $9.15 | $8.40 | $9.04 | 216 644 |
| Sep 24, 2019 | $8.84 | $9.09 | $8.54 | $8.59 | 307 308 |
| Sep 23, 2019 | $8.51 | $8.93 | $8.50 | $8.84 | 277 069 |
| Sep 20, 2019 | $9.36 | $9.64 | $8.67 | $8.75 | 352 988 |
| Sep 19, 2019 | $9.81 | $10.03 | $9.57 | $9.58 | 120 386 |
| Sep 18, 2019 | $9.46 | $9.86 | $9.46 | $9.72 | 154 520 |
| Sep 17, 2019 | $9.71 | $10.20 | $9.52 | $9.63 | 190 188 |
| Sep 16, 2019 | $9.20 | $10.06 | $9.00 | $9.70 | 212 477 |
| Sep 13, 2019 | $10.00 | $10.16 | $9.27 | $9.29 | 298 610 |
| Sep 12, 2019 | $9.30 | $9.70 | $9.20 | $9.69 | 216 825 |
| Sep 11, 2019 | $9.29 | $9.45 | $9.13 | $9.31 | 337 100 |
| Sep 10, 2019 | $9.19 | $9.35 | $8.88 | $9.01 | 271 852 |
| Sep 09, 2019 | $8.88 | $9.20 | $8.63 | $9.20 | 323 642 |
| Sep 06, 2019 | $7.73 | $8.77 | $7.72 | $8.63 | 371 704 |
| Sep 05, 2019 | $7.34 | $7.70 | $7.20 | $7.70 | 155 912 |
| Sep 04, 2019 | $7.45 | $7.50 | $7.11 | $7.22 | 102 716 |
| Sep 03, 2019 | $7.34 | $7.45 | $7.10 | $7.44 | 125 060 |
| Aug 30, 2019 | $7.35 | $7.39 | $7.16 | $7.35 | 113 095 |
| Aug 29, 2019 | $7.21 | $7.49 | $7.09 | $7.29 | 131 776 |
