Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfenex Inc (NY: PFNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.590 7.280 6.500 6.960 109,758 +0.45(+6.91%)
May 27, 2016 6.240 6.510 6.510 6.510 49,000 +0.26(+4.16%)
May 26, 2016 6.220 6.300 5.785 6.250 162,861 -0.05(-0.79%)
May 25, 2016 6.330 6.550 6.240 6.300 52,138 -0.03(-0.47%)
May 24, 2016 6.370 6.560 6.170 6.330 71,267 +0.05(+0.80%)
May 23, 2016 6.290 6.600 6.150 6.280 41,895 +0.03(+0.48%)
May 20, 2016 6.030 6.530 5.900 6.250 57,780 +0.21(+3.48%)
May 19, 2016 5.916 6.170 5.880 6.040 47,448 -0.11(-1.79%)
May 18, 2016 6.190 6.450 6.000 6.150 55,539 -0.06(-0.97%)
May 17, 2016 6.560 6.695 6.140 6.210 79,989 -0.39(-5.91%)
May 16, 2016 6.620 6.800 6.520 6.600 85,422 -0.01(-0.15%)
May 13, 2016 6.770 6.770 6.510 6.610 30,188 -0.10(-1.49%)
May 12, 2016 7.300 7.300 6.540 6.710 54,318 -0.59(-8.08%)
May 11, 2016 7.810 7.810 7.252 7.300 80,525 -0.55(-7.01%)
May 10, 2016 8.290 8.290 7.590 7.850 37,090 -0.23(-2.85%)
May 09, 2016 8.080 8.300 8.080 8.080 45,336 -0.02(-0.25%)
May 06, 2016 8.186 8.530 7.980 8.100 40,397 -0.27(-3.23%)
May 05, 2016 8.650 8.830 8.260 8.370 84,348 -0.27(-3.13%)
May 04, 2016 8.530 8.900 8.280 8.640 115,032 +0.16(+1.89%)
May 03, 2016 7.890 8.570 7.850 8.480 56,863 +0.45(+5.60%)
May 02, 2016 8.190 8.190 7.690 8.030 102,014 -0.13(-1.59%)
Apr 29, 2016 8.420 8.500 8.080 8.160 354,658 -0.37(-4.34%)
Apr 28, 2016 8.530 8.905 8.390 8.530 97,315 +0.00(+0.00%)
Apr 27, 2016 8.418 8.810 8.350 8.530 117,741 +0.00(+0.00%)
Apr 26, 2016 8.610 8.750 8.220 8.530 67,606 -0.09(-1.04%)
Apr 25, 2016 9.020 9.020 8.510 8.620 86,171 -0.38(-4.22%)
Apr 22, 2016 9.010 9.095 8.640 9.000 54,419 -0.01(-0.11%)
Apr 21, 2016 9.270 9.415 8.910 9.010 83,272 -0.19(-2.07%)
Apr 20, 2016 9.510 9.720 9.180 9.200 109,453 -0.36(-3.77%)
Apr 19, 2016 9.625 9.940 9.510 9.560 32,631 -0.30(-3.04%)
Apr 18, 2016 9.750 9.930 9.210 9.860 41,150 +0.19(+1.96%)
Apr 15, 2016 9.880 9.960 9.370 9.670 69,898 -0.29(-2.91%)
Apr 14, 2016 9.750 10.08 9.640 9.960 35,892 +0.17(+1.74%)
Apr 13, 2016 9.670 9.970 9.600 9.790 44,784 +0.24(+2.51%)
Apr 12, 2016 9.610 9.730 9.430 9.550 18,266 -0.25(-2.55%)
Apr 11, 2016 9.980 10.11 9.637 9.800 48,171 -0.09(-0.91%)
Apr 08, 2016 9.700 10.24 9.450 9.890 71,243 +0.35(+3.67%)
Apr 07, 2016 10.14 10.30 9.370 9.540 93,673 -0.71(-6.93%)
Apr 06, 2016 10.00 10.46 10.00 10.25 64,577 +0.25(+2.50%)
Apr 05, 2016 10.36 10.62 9.960 10.00 22,606 -0.46(-4.40%)
Apr 04, 2016 10.58 11.35 10.00 10.46 74,784 -0.10(-0.95%)
Apr 01, 2016 9.740 10.75 9.716 10.56 73,731 +0.73(+7.43%)
Mar 31, 2016 8.960 10.19 8.950 9.830 59,813 +0.90(+10.08%)
Mar 30, 2016 8.780 9.150 8.470 8.930 42,181 +0.26(+3.00%)
Mar 29, 2016 8.190 8.740 8.190 8.670 40,245 +0.44(+5.35%)
Mar 28, 2016 8.300 8.460 8.100 8.230 31,359 +0.04(+0.49%)
Mar 24, 2016 8.150 8.190 8.190 8.190 40,000 +0.00(+0.00%)
Mar 23, 2016 8.850 8.850 8.090 8.190 25,231 -0.70(-7.87%)
Mar 22, 2016 8.220 9.000 8.220 8.890 28,387 +0.66(+8.02%)
Mar 21, 2016 8.860 9.250 8.200 8.230 33,685 -0.68(-7.63%)
Mar 18, 2016 8.670 9.140 8.610 8.910 104,496 +0.38(+4.45%)
Mar 17, 2016 7.890 8.580 7.850 8.530 23,452 +0.51(+6.36%)
Mar 16, 2016 9.000 9.010 7.840 8.020 64,499 -1.16(-12.64%)
Mar 15, 2016 9.560 9.560 9.100 9.180 43,361 -0.38(-3.97%)
Mar 14, 2016 9.200 9.640 9.050 9.560 21,302 +0.17(+1.81%)
Mar 11, 2016 8.930 9.390 8.810 9.390 34,532 +0.86(+10.08%)
Mar 10, 2016 8.874 8.874 8.470 8.530 28,624 -0.27(-3.07%)
Mar 09, 2016 8.710 8.820 8.490 8.800 18,739 +0.18(+2.09%)
Mar 08, 2016 9.220 9.220 8.270 8.620 51,678 -0.60(-6.51%)
Mar 07, 2016 8.020 9.270 8.020 9.220 76,347 +1.17(+14.53%)
Mar 04, 2016 7.950 8.200 7.880 8.050 45,652 +0.05(+0.63%)
Mar 03, 2016 7.730 8.080 7.480 8.000 80,948 +0.23(+2.96%)
Mar 02, 2016 7.540 7.950 7.470 7.770 31,802 +0.15(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.