Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Biosciences (NQ: PACB )

1.470 +0.090 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.130 8.220 8.020 8.040 767,790 -0.13(-1.59%)
Jan 29, 2015 7.980 8.200 7.870 8.170 440,163 +0.18(+2.25%)
Jan 28, 2015 8.310 8.350 7.870 7.990 614,226 -0.27(-3.27%)
Jan 27, 2015 7.880 8.340 7.830 8.260 732,822 +0.23(+2.86%)
Jan 26, 2015 7.920 8.090 7.792 8.030 714,894 +0.15(+1.90%)
Jan 23, 2015 7.880 8.000 7.790 7.880 288,871 -0.02(-0.25%)
Jan 22, 2015 7.860 7.980 7.610 7.900 356,914 +0.09(+1.15%)
Jan 21, 2015 8.110 8.110 7.720 7.810 536,803 -0.31(-3.82%)
Jan 20, 2015 7.840 8.160 7.680 8.120 750,627 +0.26(+3.31%)
Jan 16, 2015 7.550 7.880 7.550 7.860 535,354 +0.27(+3.56%)
Jan 15, 2015 8.220 8.330 7.470 7.590 1,046,021 -0.57(-6.99%)
Jan 14, 2015 8.250 8.490 8.100 8.160 607,214 +0.09(+1.12%)
Jan 13, 2015 8.490 8.780 7.900 8.070 996,481 -0.23(-2.77%)
Jan 12, 2015 7.760 8.340 7.760 8.300 1,046,722 +0.74(+9.79%)
Jan 09, 2015 7.700 7.710 7.420 7.560 379,635 -0.17(-2.20%)
Jan 08, 2015 7.700 7.800 7.490 7.730 393,836 +0.05(+0.65%)
Jan 07, 2015 7.710 7.799 7.520 7.680 403,909 +0.08(+1.05%)
Jan 06, 2015 7.780 7.855 7.360 7.600 516,540 -0.14(-1.81%)
Jan 05, 2015 7.720 8.070 7.640 7.740 568,229 -0.07(-0.90%)
Jan 02, 2015 7.880 8.060 7.650 7.810 505,171 -0.03(-0.38%)
Dec 31, 2014 7.650 7.840 7.840 7.840 1,044,700 +0.27(+3.57%)
Dec 30, 2014 7.770 8.100 7.530 7.570 686,460 -0.20(-2.57%)
Dec 29, 2014 7.800 7.920 7.690 7.770 423,700 -0.06(-0.77%)
Dec 26, 2014 7.520 7.850 7.480 7.830 399,885 +0.37(+4.96%)
Dec 24, 2014 7.490 7.460 7.460 7.460 198,400 +0.01(+0.13%)
Dec 23, 2014 7.710 7.750 7.380 7.450 496,738 -0.25(-3.25%)
Dec 22, 2014 7.470 7.750 7.370 7.700 604,051 +0.20(+2.67%)
Dec 19, 2014 7.250 7.500 7.060 7.500 1,155,238 +0.23(+3.16%)
Dec 18, 2014 7.120 7.490 7.120 7.270 840,235 +0.29(+4.15%)
Dec 17, 2014 6.600 6.990 6.600 6.980 532,574 +0.36(+5.44%)
Dec 16, 2014 6.520 6.870 6.410 6.620 471,101 +0.06(+0.91%)
Dec 15, 2014 6.810 6.960 6.560 6.560 473,024 -0.25(-3.67%)
Dec 12, 2014 6.700 6.947 6.700 6.810 295,024 +0.04(+0.59%)
Dec 11, 2014 6.730 7.050 6.730 6.770 658,778 +0.06(+0.89%)
Dec 10, 2014 6.750 6.920 6.650 6.710 293,648 -0.09(-1.32%)
Dec 09, 2014 6.500 6.900 6.250 6.800 579,321 +0.26(+3.98%)
Dec 08, 2014 6.690 6.780 6.530 6.540 504,812 -0.16(-2.39%)
Dec 05, 2014 6.720 6.830 6.680 6.700 305,896 +0.01(+0.15%)
Dec 04, 2014 6.750 6.810 6.670 6.690 307,568 -0.05(-0.74%)
Dec 03, 2014 6.740 6.820 6.620 6.740 595,724 -0.02(-0.30%)
Dec 02, 2014 6.650 6.930 6.650 6.760 466,587 +0.13(+1.96%)
Dec 01, 2014 6.700 7.010 6.630 6.630 703,382 -0.13(-1.92%)
Nov 28, 2014 7.100 7.450 6.610 6.760 782,224 -0.30(-4.25%)
Nov 26, 2014 7.000 7.060 7.060 7.060 559,000 +0.05(+0.71%)
Nov 25, 2014 7.000 7.070 6.860 7.010 950,405 +0.04(+0.57%)
Nov 24, 2014 6.900 7.050 6.870 6.970 609,269 +0.12(+1.75%)
Nov 21, 2014 7.000 7.005 6.810 6.850 454,446 +0.03(+0.44%)
Nov 20, 2014 6.510 6.880 6.500 6.820 506,640 +0.26(+3.96%)
Nov 19, 2014 6.930 6.950 6.510 6.560 655,611 -0.41(-5.88%)
Nov 18, 2014 7.000 7.100 6.880 6.970 567,875 -0.01(-0.14%)
Nov 17, 2014 6.710 7.130 6.670 6.980 775,914 +0.18(+2.65%)
Nov 14, 2014 6.940 6.940 6.610 6.800 679,448 -0.13(-1.88%)
Nov 13, 2014 6.760 7.000 6.700 6.930 780,377 +0.18(+2.67%)
Nov 12, 2014 6.670 6.795 6.500 6.750 467,092 -0.01(-0.15%)
Nov 11, 2014 6.620 6.850 6.450 6.760 797,780 +0.12(+1.81%)
Nov 10, 2014 6.530 6.665 6.420 6.640 998,442 +0.12(+1.84%)
Nov 07, 2014 6.530 6.550 6.390 6.520 625,744 -0.01(-0.15%)
Nov 06, 2014 6.380 6.540 6.350 6.530 587,548 +0.19(+3.00%)
Nov 05, 2014 6.640 6.670 6.300 6.340 615,983 -0.23(-3.50%)
Nov 04, 2014 6.540 6.650 6.420 6.570 754,939 +0.01(+0.15%)
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.