|
Closing price on 6/16/2022
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.60 |
| Volume |
0 |
| Split-adjusted Price |
9.60 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
6/15/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
6/14/2022
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.49
|
9.60
|
1,600
|
|
|
6/13/2022
|
-0.60 / -5.88%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.73
|
9.60
|
6,100
|
|
|
6/10/2022
|
-1.00 / -8.93%
|
10.10
|
11.70
|
10.10
|
10.20
|
10.17
|
10.20
|
5,100
|
|
|
6/9/2022
|
-0.10 / -0.88%
|
10.40
|
11.20
|
10.20
|
11.20
|
10.31
|
11.20
|
1,700
|
|
|
6/8/2022
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
6/7/2022
|
-1.10 / -9.32%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,800
|
|
|
6/6/2022
|
+0.90 / +8.26%
|
10.50
|
11.90
|
10.00
|
11.80
|
10.69
|
11.80
|
1,800
|
|
|
6/3/2022
|
+0.10 / +0.93%
|
11.50
|
11.50
|
10.90
|
10.90
|
11.10
|
10.90
|
600
|
|
|
6/2/2022
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2,900
|
|
|
6/1/2022
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.77
|
9.90
|
2,700
|
|
|
5/31/2022
|
-0.80 / -8.16%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.07
|
9.00
|
1,800
|
|
|
5/30/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
5/27/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,500
|
|
|
5/25/2022
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.81
|
9.80
|
2,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
5/20/2022
|
+0.10 / +1.02%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.08
|
9.90
|
1,600
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
5/17/2022
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.54
|
9.80
|
800
|
|
|
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
|
|
|