|
Closing price on 5/16/2022
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
2,400 |
| Split-adjusted Price |
9.50 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,400
|
|
|
5/13/2022
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4,500
|
|
|
5/12/2022
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.68
|
9.70
|
5,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,900
|
|
|
5/10/2022
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.75
|
10.00
|
4,000
|
|
|
5/9/2022
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.98
|
10.00
|
16,300
|
|
|
5/6/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
22,500
|
|
|
5/5/2022
|
-0.10 / -0.98%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.90
|
10.10
|
300
|
|
|
5/4/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3,400
|
|
|
4/29/2022
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.50
|
10.20
|
9.81
|
10.20
|
800
|
|
|
4/28/2022
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.50
|
10.40
|
10.18
|
10.40
|
1,600
|
|
|
4/27/2022
|
0.00 / 0.00%
|
9.30
|
10.30
|
9.30
|
10.00
|
9.90
|
10.00
|
4,900
|
|
|
4/26/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,000
|
|
|
4/25/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.01
|
10.00
|
15,600
|
|
|
4/22/2022
|
+0.10 / +1.01%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.03
|
10.00
|
10,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
9.90
|
10.00
|
9.90
|
22,800
|
|
|
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
|
|
|