Pfenex Inc (PFNX) Historical Stock Data

Historical Data

In the past 30 trading days, PFNX is up 0.08% a day on average. There have been 17 days where Pfenex Inc closed green and 13 days where PFNX closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-01	12.75	12.75	↑$0.00 (0.00%)	12.75	12.75	0
2020-09-30	12.74	12.75	↑$0.01 (0.08%)	12.74	12.94	1.63M
2020-09-29	12.86	12.76	↓$0.10 (-0.78%)	12.73	12.86	8.09M
2020-09-28	12.69	12.80	↑$0.11 (0.87%)	12.69	12.84	1.31M
2020-09-25	12.68	12.69	↑$0.01 (0.08%)	12.66	12.71	566.90K
2020-09-24	12.70	12.69	↓$0.01 (-0.08%)	12.66	12.73	1.33M
2020-09-23	12.72	12.71	↓$0.01 (-0.08%)	12.70	12.78	605.40K
2020-09-22	12.69	12.86	↑$0.17 (1.34%)	12.68	12.86	599.40K
2020-09-21	12.68	12.68	↑$0.00 (0.00%)	12.66	12.74	554.90K
2020-09-18	12.70	12.75	↑$0.05 (0.39%)	12.66	12.75	1.49M
2020-09-17	12.66	12.70	↑$0.04 (0.32%)	12.66	12.75	186.40K
2020-09-16	12.75	12.69	↓$0.06 (-0.47%)	12.69	12.76	818.10K
2020-09-15	12.73	12.70	↓$0.03 (-0.24%)	12.69	12.76	642.60K
2020-09-14	12.72	12.71	↓$0.01 (-0.08%)	12.66	12.78	560.80K
2020-09-11	12.67	12.70	↑$0.03 (0.24%)	12.65	12.78	197.60K
2020-09-10	12.74	12.71	↓$0.03 (-0.24%)	12.60	12.77	342.81K
2020-09-09	12.60	12.66	↑$0.06 (0.48%)	12.60	12.71	285K
2020-09-08	12.60	12.63	↑$0.03 (0.24%)	12.60	12.70	190.50K
2020-09-04	12.85	12.69	↓$0.16 (-1.25%)	12.60	12.87	292.60K
2020-09-03	12.55	12.88	↑$0.33 (2.63%)	12.55	12.95	0.94M
2020-09-02	12.59	12.61	↑$0.02 (0.16%)	12.53	12.65	508.50K
2020-09-01	12.57	12.62	↑$0.05 (0.40%)	12.52	12.62	335.90K
2020-08-31	12.63	12.53	↓$0.10 (-0.79%)	12.51	12.64	884K
2020-08-28	12.59	12.55	↓$0.04 (-0.32%)	12.50	12.63	754.70K
2020-08-27	12.60	12.54	↓$0.06 (-0.48%)	12.51	12.61	641.50K
2020-08-26	12.63	12.57	↓$0.06 (-0.48%)	12.51	12.64	854K
2020-08-25	12.61	12.63	↑$0.02 (0.16%)	12.60	12.70	469.20K
2020-08-24	12.56	12.63	↑$0.07 (0.56%)	12.55	12.70	299.60K
2020-08-21	12.63	12.63	↑$0.00 (0.00%)	12.60	12.71	354.70K
2020-08-20	12.65	12.60	↓$0.05 (-0.40%)	12.60	12.75	313.30K