|
Closing price on 4/20/2022
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.00 |
| Volume |
16,400 |
| Split-adjusted Price |
9.90 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
+0.10 / +1.02%
|
10.70
|
10.70
|
9.00
|
9.90
|
9.80
|
9.90
|
16,400
|
|
|
4/19/2022
|
-0.90 / -8.41%
|
10.70
|
10.80
|
9.70
|
9.80
|
10.27
|
9.80
|
22,700
|
|
|
4/18/2022
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.20
|
10.70
|
10.58
|
10.70
|
16,800
|
|
|
4/15/2022
|
-0.90 / -7.50%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.18
|
11.10
|
8,800
|
|
|
4/14/2022
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.60
|
12.00
|
2,500
|
|
|
4/13/2022
|
+0.70 / +6.48%
|
10.90
|
11.80
|
10.80
|
11.50
|
10.96
|
11.50
|
7,600
|
|
|
4/12/2022
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.70
|
10.80
|
10.88
|
10.80
|
12,500
|
|
|
4/8/2022
|
-0.90 / -7.20%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.73
|
11.60
|
8,400
|
|
|
4/7/2022
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.40
|
12.50
|
11.74
|
12.50
|
7,800
|
|
|
4/6/2022
|
-1.30 / -9.63%
|
12.60
|
13.40
|
12.20
|
12.20
|
12.29
|
12.20
|
32,900
|
|
|
4/5/2022
|
-1.40 / -9.40%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
13.50
|
34,000
|
|
|
4/4/2022
|
-1.60 / -9.70%
|
15.00
|
16.40
|
14.90
|
14.90
|
14.98
|
14.90
|
20,700
|
|
|
4/1/2022
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.00
|
16.50
|
15.24
|
16.50
|
14,700
|
|
|
3/31/2022
|
-1.00 / -5.71%
|
17.40
|
17.50
|
15.80
|
16.50
|
16.32
|
16.50
|
47,000
|
|
|
3/30/2022
|
+0.10 / +0.57%
|
16.50
|
19.10
|
15.70
|
17.50
|
18.18
|
17.50
|
61,600
|
|
|
3/29/2022
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.90
|
17.40
|
17.22
|
17.40
|
283,100
|
|
|
3/28/2022
|
+1.40 / +9.66%
|
14.60
|
15.90
|
14.00
|
15.90
|
15.45
|
15.90
|
113,000
|
|
|
3/25/2022
|
+0.50 / +3.57%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.41
|
14.50
|
8,600
|
|
|
3/24/2022
|
+0.10 / +0.72%
|
14.00
|
15.10
|
12.60
|
14.00
|
13.77
|
14.00
|
36,300
|
|
|
3/23/2022
|
+1.20 / +9.45%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
13.90
|
163,800
|
|
|
3/22/2022
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.55
|
12.70
|
5,800
|
|
|
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
|
|
|