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 |
| May 13, 2019 | $6.45 | $6.66 | $6.05 | $6.39 | 220 908 |
| May 10, 2019 | $5.91 | $6.32 | $5.60 | $6.29 | 375 435 |
| May 09, 2019 | $5.71 | $5.91 | $5.53 | $5.78 | 164 801 |
| May 08, 2019 | $5.42 | $5.83 | $5.38 | $5.75 | 82 754 |
| May 07, 2019 | $5.47 | $5.60 | $5.25 | $5.44 | 169 805 |
| May 06, 2019 | $5.47 | $5.65 | $5.37 | $5.61 | 166 443 |
| May 03, 2019 | $5.42 | $5.65 | $5.32 | $5.53 | 55 468 |
| May 02, 2019 | $5.63 | $5.72 | $5.37 | $5.47 | 51 511 |
| May 01, 2019 | $5.80 | $5.82 | $5.59 | $5.69 | 70 976 |
| Apr 30, 2019 | $5.89 | $5.89 | $5.63 | $5.79 | 86 764 |
| Apr 29, 2019 | $5.82 | $5.95 | $5.74 | $5.83 | 56 747 |
| Apr 26, 2019 | $5.83 | $6.16 | $5.76 | $5.88 | 198 288 |
| Apr 25, 2019 | $5.85 | $5.92 | $5.75 | $5.83 | 52 955 |
| Apr 24, 2019 | $5.76 | $5.97 | $5.58 | $5.89 | 152 214 |
| Apr 23, 2019 | $5.68 | $5.89 | $5.40 | $5.81 | 192 823 |
| Apr 22, 2019 | $5.71 | $5.99 | $5.68 | $5.77 | 155 886 |
| Apr 18, 2019 | $5.83 | $6.23 | $5.74 | $5.82 | 304 898 |
| Apr 17, 2019 | $5.63 | $6.04 | $5.48 | $5.88 | 168 614 |
| Apr 16, 2019 | $5.77 | $5.98 | $5.63 | $5.64 | 143 617 |
| Apr 15, 2019 | $6.00 | $6.19 | $5.70 | $5.75 | 233 779 |
| Apr 12, 2019 | $6.48 | $6.57 | $5.92 | $6.00 | 249 603 |
| Apr 11, 2019 | $6.55 | $6.61 | $6.38 | $6.38 | 176 241 |
| Apr 10, 2019 | $6.20 | $6.68 | $6.15 | $6.55 | 272 414 |
| Apr 09, 2019 | $6.24 | $6.32 | $6.00 | $6.18 | 227 943 |
| Apr 08, 2019 | $6.31 | $6.55 | $6.10 | $6.28 | 169 766 |
