|
Closing price on 2/2/2018
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
0 |
| Split-adjusted Price |
7.47 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
0
|
|
|
2/1/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
1,200
|
|
|
1/31/2018
|
-0.60 / -5.66%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
100
|
|
|
1/30/2018
|
-1.10 / -9.40%
|
11.70
|
11.70
|
10.60
|
10.60
|
11.45
|
7.92
|
1,300
|
|
|
1/29/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.74
|
0
|
|
|
1/26/2018
|
-1.30 / -10.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.93
|
8.74
|
2,600
|
|
|
1/25/2018
|
+0.90 / +7.44%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.02
|
9.71
|
900
|
|
|
1/24/2018
|
+1.10 / +10.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.09
|
9.04
|
1,010
|
|
|
1/23/2018
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.95
|
8.22
|
2,200
|
|
|
1/22/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
0
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
0
|
|
|
1/18/2018
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.88
|
7.47
|
400
|
|
|
1/17/2018
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.10
|
100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.72
|
0
|
|
|
1/15/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.72
|
0
|
|
|
1/12/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.72
|
0
|
|
|
1/11/2018
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.72
|
100
|
|
|
1/10/2018
|
-0.40 / -3.85%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.51
|
7.47
|
1,100
|
|
|
1/9/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.77
|
0
|
|
|
1/8/2018
|
+0.80 / +8.33%
|
9.00
|
10.40
|
8.70
|
10.40
|
8.94
|
7.77
|
1,400
|
|
|
1/5/2018
|
-1.00 / -9.43%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.17
|
4,900
|
|
|
1/4/2018
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.92
|
200
|
|
|
1/3/2018
|
-1.20 / -9.30%
|
13.40
|
13.40
|
11.70
|
11.70
|
12.54
|
8.74
|
500
|
|
|
1/2/2018
|
+1.00 / +8.40%
|
10.80
|
12.90
|
10.80
|
12.90
|
11.15
|
9.64
|
600
|
|
|
12/29/2017
|
-1.30 / -9.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.89
|
100
|
|
|
12/28/2017
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.86
|
100
|
|
|
12/27/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.91
|
0
|
|
|
12/26/2017
|
-1.60 / -9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.91
|
100
|
|
|
12/25/2017
|
-1.80 / -10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.10
|
1,600
|
|
|
12/22/2017
|
-1.90 / -9.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.45
|
3,000
|
|
|