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, 2018 5.140 5.500 5.030 5.150 163,707 +0.01(+0.19%)
May 30, 2018 5.340 5.550 5.090 5.140 328,721 -0.11(-2.10%)
May 29, 2018 5.790 5.867 5.250 5.250 268,370 -0.54(-9.33%)
May 25, 2018 5.790 5.790 5.790 0 -0.01(-0.17%)
May 24, 2018 5.960 6.035 5.800 5.800 312,648 -0.15(-2.52%)
May 23, 2018 5.610 6.050 5.600 5.950 2,275,345 -0.95(-13.77%)
May 22, 2018 6.900 7.010 6.581 6.900 81,076 -0.01(-0.14%)
May 21, 2018 7.050 7.103 6.820 6.910 85,072 -0.13(-1.85%)
May 18, 2018 7.510 7.540 6.870 7.040 205,596 -0.54(-7.12%)
May 17, 2018 7.380 7.680 7.250 7.580 127,529 +0.23(+3.13%)
May 16, 2018 8.000 8.129 7.273 7.350 287,161 -0.65(-8.13%)
May 15, 2018 7.250 8.419 6.300 8.000 1,116,973 +1.90(+31.15%)
May 14, 2018 6.710 6.740 5.975 6.100 125,371 -0.70(-10.29%)
May 11, 2018 6.100 6.800 5.600 6.800 125,764 +0.65(+10.57%)
May 10, 2018 6.270 6.330 6.051 6.150 34,358 -0.18(-2.84%)
May 09, 2018 6.115 6.420 6.060 6.330 95,895 +0.22(+3.60%)
May 08, 2018 5.790 6.190 5.780 6.110 80,892 +0.25(+4.27%)
May 07, 2018 6.010 6.010 5.760 5.860 25,438 -0.15(-2.50%)
May 04, 2018 5.340 6.050 5.250 6.010 71,258 +0.66(+12.34%)
May 03, 2018 5.610 5.610 5.130 5.350 35,088 -0.19(-3.43%)
May 02, 2018 5.500 5.650 5.380 5.540 57,755 -0.05(-0.89%)
May 01, 2018 5.500 5.600 5.310 5.590 38,499 +0.03(+0.54%)
Apr 30, 2018 5.750 5.750 5.510 5.560 78,457 -0.19(-3.30%)
Apr 27, 2018 5.550 5.750 5.510 5.750 96,373 +0.22(+3.98%)
Apr 26, 2018 5.600 5.840 5.450 5.530 183,433 -0.28(-4.82%)
Apr 25, 2018 5.400 5.940 5.350 5.810 48,171 +0.30(+5.44%)
Apr 24, 2018 5.580 5.610 5.400 5.510 35,988 -0.04(-0.72%)
Apr 23, 2018 5.480 5.600 5.420 5.550 72,476 +0.10(+1.83%)
Apr 20, 2018 5.300 5.690 5.100 5.450 40,742 +0.03(+0.55%)
Apr 19, 2018 5.600 5.660 5.380 5.420 42,728 -0.14(-2.52%)
Apr 18, 2018 5.560 5.660 5.480 5.560 57,342 +0.06(+1.09%)
Apr 17, 2018 5.610 5.720 5.460 5.500 58,418 -0.12(-2.14%)
Apr 16, 2018 5.790 5.819 5.531 5.620 66,112 -0.25(-4.26%)
Apr 13, 2018 5.720 5.870 5.600 5.870 21,375 +0.18(+3.16%)
Apr 12, 2018 5.770 5.870 5.580 5.690 61,729 +0.03(+0.53%)
Apr 11, 2018 5.630 5.740 5.450 5.660 62,844 +0.01(+0.18%)
Apr 10, 2018 5.600 5.740 5.455 5.650 52,088 +0.17(+3.10%)
Apr 09, 2018 5.550 5.740 5.400 5.480 110,952 +0.08(+1.48%)
Apr 06, 2018 5.550 5.830 5.370 5.400 69,983 -0.16(-2.88%)
Apr 05, 2018 5.640 5.900 5.361 5.560 72,167 -0.04(-0.71%)
Apr 04, 2018 5.540 5.600 5.300 5.600 114,246 +0.07(+1.27%)
Apr 03, 2018 5.370 5.791 5.290 5.530 122,082 +0.23(+4.34%)
Apr 02, 2018 5.860 5.990 5.180 5.300 187,044 -0.70(-11.67%)
Mar 29, 2018 6.000 6.000 6.000 0 -0.59(-8.95%)
Mar 28, 2018 6.360 6.590 6.120 6.590 172,648 +0.30(+4.77%)
Mar 27, 2018 6.330 6.490 6.120 6.290 154,599 -0.10(-1.56%)
Mar 26, 2018 6.340 6.449 6.000 6.390 174,388 +0.29(+4.75%)
Mar 23, 2018 5.650 6.290 5.630 6.100 280,139 +0.50(+8.93%)
Mar 22, 2018 5.550 5.999 5.320 5.600 306,127 +0.03(+0.54%)
Mar 21, 2018 5.010 5.740 5.010 5.570 248,322 +0.42(+8.16%)
Mar 20, 2018 5.110 5.150 5.040 5.150 69,232 +0.14(+2.79%)
Mar 19, 2018 5.050 5.110 4.815 5.010 58,559 -0.09(-1.76%)
Mar 16, 2018 5.250 5.250 4.620 5.100 140,410 +0.00(+0.00%)
Mar 15, 2018 5.010 5.150 4.960 5.100 112,579 +0.09(+1.80%)
Mar 14, 2018 4.600 5.310 4.593 5.010 186,907 +0.49(+10.84%)
Mar 13, 2018 4.400 4.590 4.330 4.520 189,473 +0.17(+3.91%)
Mar 12, 2018 4.380 4.400 4.250 4.350 70,894 +0.01(+0.23%)
Mar 09, 2018 4.210 4.385 4.030 4.340 153,870 +0.16(+3.83%)
Mar 08, 2018 4.240 4.385 4.119 4.180 82,306 -0.06(-1.42%)
Mar 07, 2018 4.450 4.240 114,876 +0.20(+4.95%)
Mar 06, 2018 4.010 4.169 3.850 4.040 76,744 +0.07(+1.76%)
Mar 05, 2018 4.220 4.370 3.810 3.970 190,209 -0.23(-5.48%)
Mar 02, 2018 3.830 4.360 3.800 4.200 122,766 +0.37(+9.66%)
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.