Historical Stock Prices

PFNX 
$9.1
*  
0.25
2.67%
Get PFNX Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PFNX now
Exchange:AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 9.39 9.39 9.02 9.1 25,075
09/22/2016 8.85 9.39 8.711 9.35 45,491
09/21/2016 8.83 8.87 8.27 8.79 64,824
09/20/2016 8.53 8.9 8.3901 8.7 42,698
09/19/2016 8.3 8.47 8.19 8.45 24,271
09/16/2016 8.32 8.43 8.18 8.19 130,996
09/15/2016 8.05 8.43 7.92 8.26 71,580
09/14/2016 8.02 8.2 7.91 8.06 55,567
09/13/2016 7.99 8.06 7.77 7.95 44,020
09/12/2016 7.39 8.18 7.39 8.06 78,500
09/09/2016 7.47 7.59 7.47 7.47 51,434
09/08/2016 7.69 7.73 7.4601 7.59 43,242
09/07/2016 7.55 7.74 7.49 7.65 53,425
09/06/2016 7.4 7.685 7.38 7.53 46,119
09/02/2016 7.12 7.39 7.06 7.29 72,022
09/01/2016 7.21 7.35 7.09 7.15 42,189
08/31/2016 7.37 7.45 7.21 7.23 116,950
08/30/2016 7.31 7.68 7.31 7.45 84,303
08/29/2016 7.49 7.5 7.3601 7.42 71,800
08/26/2016 7.62 7.74 7.45 7.59 22,322
08/25/2016 7.82 8 7.57 7.63 33,699
08/24/2016 8.22 8.36 7.74 7.76 45,599
08/23/2016 8.84 8.84 8.33 8.34 62,808
08/22/2016 8.68 8.8 8.5 8.71 37,660
08/19/2016 8.89 9.07 8.58 8.6 46,049
08/18/2016 9.59 9.59 8.7901 8.89 58,802
08/17/2016 9.74 9.7799 9.37 9.55 60,708
08/16/2016 10.64 10.64 9.61 9.77 110,059
08/15/2016 10.39 10.82 10.08 10.51 48,134
08/12/2016 10.43 10.45 10.0201 10.3 44,480
08/11/2016 10.37 10.595 10.18 10.52 113,552
08/10/2016 10.46 10.46 10.13 10.28 62,408
08/09/2016 10.25 10.54 10.01 10.33 139,541
08/08/2016 9.49 10.54 9.4844 10.48 225,962
08/05/2016 9.18 9.32 8.76 9.32 28,216
08/04/2016 8.85 9.39 8.85 9.05 59,625
08/03/2016 8.53 8.94 8.44 8.93 44,484
08/02/2016 8.58 8.781 8.39 8.55 35,928
08/01/2016 8.17 8.74 8.15 8.6 56,242
07/29/2016 8.05 8.1499 7.74 8.07 49,300
07/28/2016 8.23 8.26 7.87 8.03 48,099
07/27/2016 7.62 8.3 7.55 8.26 59,248
07/26/2016 7.57 7.66 7.3 7.55 47,028
07/25/2016 7.77 7.77 7.2905 7.54 41,895
07/22/2016 7.79 7.79 7.51 7.77 31,488
07/21/2016 8.32 8.57 7.601 7.76 58,689
07/20/2016 8.08 8.48 8.04 8.32 49,017
07/19/2016 8.15 8.54 7.91 7.98 45,018
07/18/2016 8.06 8.49 7.91 8.15 70,565
07/15/2016 8.58 8.97 7.9 8.12 103,587
07/14/2016 9.31 9.47 8.25 8.39 79,014
07/13/2016 9.51 9.61 8.91 9.09 110,301
07/12/2016 8.95 9.65 8.84 9.33 93,201
07/11/2016 9.1 9.21 8.74 8.86 71,114
07/08/2016 8.75 9.05 8.71 8.84 75,833
07/07/2016 8.65 8.769 8.57 8.63 43,306
07/06/2016 8.3 8.7195 8.23 8.66 40,620
07/05/2016 8.45 8.64 8.25 8.42 51,603
07/01/2016 8.29 8.61 8.195 8.59 52,064
06/30/2016 8.43 8.64 8.1522 8.37 62,859
06/29/2016 7.95 8.595 7.69 8.45 106,208
06/28/2016 7.55 8.005 7.52 7.84 90,787
06/27/2016 7.87 8.04 7.26 7.5 124,088
06/24/2016 7.8 8.13 7.74 7.98 212,162
06/23/2016 8.14 8.42 7.89 8.34 77,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?