|
Closing price on 3/21/2022
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
35,800 |
| Split-adjusted Price |
11.60 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.45
|
11.60
|
35,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
11.50
|
11.60
|
10.60
|
10.60
|
11.38
|
10.60
|
18,300
|
|
|
3/17/2022
|
-1.00 / -8.62%
|
12.70
|
12.70
|
10.50
|
10.60
|
12.50
|
10.60
|
18,000
|
|
|
3/16/2022
|
+1.00 / +9.43%
|
10.20
|
11.60
|
9.60
|
11.60
|
9.85
|
11.60
|
43,200
|
|
|
3/15/2022
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
23,100
|
|
|
3/14/2022
|
-1.30 / -10.00%
|
13.20
|
13.20
|
11.70
|
11.70
|
12.07
|
11.70
|
5,200
|
|
|
3/11/2022
|
-0.60 / -4.41%
|
13.60
|
14.90
|
12.50
|
13.00
|
13.38
|
13.00
|
88,300
|
|
|
3/10/2022
|
+1.20 / +9.68%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
95,200
|
|
|
3/9/2022
|
+1.10 / +9.73%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3,100
|
|
|
3/8/2022
|
+1.00 / +9.71%
|
10.30
|
11.30
|
10.30
|
11.30
|
11.21
|
11.30
|
1,100
|
|
|
3/7/2022
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.28
|
10.30
|
19,300
|
|
|
3/4/2022
|
+0.80 / +9.30%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.17
|
9.40
|
16,700
|
|
|
3/3/2022
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.53
|
8.60
|
1,000
|
|
|
3/2/2022
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.30
|
8.50
|
4,200
|
|
|
3/1/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
8.10
|
1,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.40
|
8.10
|
200
|
|
|
2/24/2022
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.25
|
8.10
|
1,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
900
|
|
|
2/22/2022
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.33
|
8.40
|
3,100
|
|
|
2/21/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.09
|
8.10
|
3,100
|
|
|
2/18/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
2/16/2022
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.00
|
8.10
|
2,000
|
|
|
2/15/2022
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
300
|
|
|
2/14/2022
|
-0.10 / -1.22%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.93
|
8.10
|
1,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.17
|
8.20
|
1,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
|
2/8/2022
|
+0.20 / +2.50%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.28
|
8.20
|
800
|
|
|