Skip to main content

Pacific Biosciences (NQ: PACB )

3.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.08 11.28 10.72 11.09 3,977,949 +0.02(+0.18%)
Jan 30, 2023 11.51 11.56 10.67 11.07 5,629,698 -0.71(-6.03%)
Jan 27, 2023 11.76 12.09 11.48 11.78 5,789,432 -0.21(-1.75%)
Jan 26, 2023 11.87 12.02 11.15 11.99 5,340,555 +0.35(+3.01%)
Jan 25, 2023 10.45 11.71 10.34 11.64 16,224,322 +0.80(+7.38%)
Jan 24, 2023 11.13 11.52 10.68 10.84 2,364,928 -0.49(-4.32%)
Jan 23, 2023 11.30 11.65 10.94 11.33 3,347,710 +0.04(+0.35%)
Jan 20, 2023 11.11 11.49 10.82 11.29 3,913,041 +0.00(+0.00%)
Jan 19, 2023 11.68 11.80 10.80 11.29 4,242,686 -0.64(-5.36%)
Jan 18, 2023 12.19 12.54 11.71 11.93 4,360,974 -0.09(-0.75%)
Jan 17, 2023 10.91 12.12 10.87 12.02 4,455,714 +1.06(+9.67%)
Jan 13, 2023 10.70 11.17 10.63 10.96 3,268,417 +0.06(+0.55%)
Jan 12, 2023 9.980 10.91 9.370 10.90 5,270,339 +1.02(+10.32%)
Jan 11, 2023 9.840 10.12 9.440 9.880 3,432,442 +0.11(+1.13%)
Jan 10, 2023 9.410 10.40 9.325 9.770 4,513,408 +0.31(+3.28%)
Jan 09, 2023 9.180 9.575 8.690 9.460 5,294,756 +1.06(+12.62%)
Jan 06, 2023 8.590 8.810 8.155 8.400 3,780,025 -0.13(-1.52%)
Jan 05, 2023 8.230 8.570 8.060 8.530 3,876,712 +0.26(+3.14%)
Jan 04, 2023 8.190 8.370 7.770 8.270 4,753,849 +0.33(+4.16%)
Jan 03, 2023 8.310 8.600 7.830 7.940 3,286,752 -0.24(-2.93%)
Dec 30, 2022 8.090 8.240 7.730 8.180 4,609,207 -0.11(-1.33%)
Dec 29, 2022 7.950 8.480 7.710 8.290 4,340,128 +0.51(+6.56%)
Dec 28, 2022 7.970 8.195 7.780 7.780 2,506,749 -0.24(-2.99%)
Dec 27, 2022 8.410 8.555 7.980 8.020 2,892,669 -0.47(-5.54%)
Dec 23, 2022 9.030 9.030 8.435 8.490 2,608,592 -0.55(-6.08%)
Dec 22, 2022 8.980 9.050 8.520 9.040 2,580,056 -0.15(-1.63%)
Dec 21, 2022 9.030 9.598 8.860 9.190 2,800,383 +0.24(+2.68%)
Dec 20, 2022 8.550 9.230 8.340 8.950 3,119,424 +0.27(+3.11%)
Dec 19, 2022 9.560 9.600 8.495 8.680 4,074,134 -0.90(-9.39%)
Dec 16, 2022 8.780 9.800 8.780 9.580 6,254,248 +0.52(+5.74%)
Dec 15, 2022 9.150 9.390 8.935 9.060 3,098,084 -0.37(-3.92%)
Dec 14, 2022 9.520 9.769 9.275 9.430 3,183,145 -0.09(-0.95%)
Dec 13, 2022 10.44 10.53 9.230 9.520 3,960,363 +0.01(+0.11%)
Dec 12, 2022 9.110 9.570 8.920 9.510 5,018,868 +0.39(+4.28%)
Dec 09, 2022 9.840 9.910 9.120 9.120 3,559,022 -0.83(-8.34%)
Dec 08, 2022 9.400 9.980 9.060 9.950 3,381,992 +0.65(+6.99%)
Dec 07, 2022 9.060 9.425 8.930 9.300 2,297,044 +0.20(+2.20%)
Dec 06, 2022 10.08 10.22 8.920 9.100 4,154,754 -0.93(-9.27%)
Dec 05, 2022 10.51 10.58 9.950 10.03 2,986,313 -0.63(-5.91%)
Dec 02, 2022 10.71 10.75 10.28 10.66 2,645,838 -0.42(-3.79%)
Dec 01, 2022 10.73 11.29 10.49 11.08 3,754,971 +0.33(+3.07%)
Nov 30, 2022 9.460 10.78 9.460 10.75 5,225,682 +1.30(+13.76%)
Nov 29, 2022 9.760 9.820 9.410 9.450 2,596,148 -0.27(-2.78%)
Nov 28, 2022 9.900 10.23 9.605 9.720 2,578,584 -0.39(-3.86%)
Nov 25, 2022 10.16 10.24 9.950 10.11 1,161,987 -0.24(-2.32%)
Nov 23, 2022 10.65 10.73 10.02 10.35 3,123,881 -0.27(-2.54%)
Nov 22, 2022 10.43 10.67 10.16 10.62 3,024,961 +0.22(+2.12%)
Nov 21, 2022 10.55 10.74 10.17 10.40 2,763,485 -0.21(-1.98%)
Nov 18, 2022 10.99 11.15 10.20 10.61 4,139,659 -0.02(-0.19%)
Nov 17, 2022 10.42 10.82 10.05 10.63 4,119,616 -0.33(-3.01%)
Nov 16, 2022 10.93 11.40 10.55 10.96 5,518,769 -0.24(-2.14%)
Nov 15, 2022 11.06 12.37 10.94 11.20 8,394,632 +1.07(+10.56%)
Nov 14, 2022 10.20 10.49 9.630 10.13 6,518,415 -0.17(-1.65%)
Nov 11, 2022 9.850 10.86 9.715 10.30 6,640,197 +0.28(+2.79%)
Nov 10, 2022 9.160 10.58 9.160 10.02 10,622,437 +1.68(+20.14%)
Nov 09, 2022 8.820 9.600 8.250 8.340 10,073,890 -0.69(-7.64%)
Nov 08, 2022 8.080 9.230 7.890 9.030 9,865,787 +0.61(+7.24%)
Nov 07, 2022 8.270 8.645 7.960 8.420 5,288,736 +0.17(+2.06%)
Nov 04, 2022 8.090 8.295 7.650 8.250 5,088,953 +0.33(+4.17%)
Nov 03, 2022 7.990 8.470 7.760 7.920 4,859,753 -0.16(-1.98%)
Nov 02, 2022 8.780 9.376 8.070 8.080 7,293,471 -0.73(-8.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.