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

Pacific Biosciences (NQ: PACB )

1.360 -0.110 (-7.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2015 7.210 7.260 7.020 7.100 598,426 -0.08(-1.11%)
Oct 29, 2015 7.280 7.470 7.130 7.180 1,039,154 -0.09(-1.24%)
Oct 28, 2015 7.090 7.476 7.000 7.270 1,999,554 +0.26(+3.71%)
Oct 27, 2015 6.970 7.250 6.760 7.010 1,977,872 +0.03(+0.43%)
Oct 26, 2015 7.680 7.890 6.970 6.980 4,098,738 -0.84(-10.74%)
Oct 23, 2015 7.750 8.250 7.430 7.820 6,393,660 +0.69(+9.68%)
Oct 22, 2015 7.130 7.320 6.950 7.130 1,240,958 +0.00(+0.00%)
Oct 21, 2015 7.580 7.590 6.990 7.130 1,246,333 -0.36(-4.81%)
Oct 20, 2015 7.550 7.760 7.341 7.490 1,050,640 -0.11(-1.45%)
Oct 19, 2015 7.590 7.775 7.370 7.600 1,404,145 -0.09(-1.17%)
Oct 16, 2015 8.070 8.070 7.510 7.690 1,956,029 -0.29(-3.63%)
Oct 15, 2015 7.690 8.200 7.600 7.980 2,464,760 +0.28(+3.64%)
Oct 14, 2015 7.370 7.740 7.210 7.700 1,927,009 +0.28(+3.77%)
Oct 13, 2015 7.550 8.170 7.159 7.420 5,165,606 +0.12(+1.64%)
Oct 12, 2015 8.030 8.270 7.200 7.300 3,120,012 -0.77(-9.54%)
Oct 09, 2015 7.470 8.485 7.300 8.070 4,810,364 +0.56(+7.46%)
Oct 08, 2015 7.670 7.960 6.950 7.510 5,550,971 -0.29(-3.72%)
Oct 07, 2015 6.400 8.090 6.400 7.800 11,111,376 +1.43(+22.45%)
Oct 06, 2015 5.960 6.670 5.870 6.370 4,936,983 +0.19(+3.07%)
Oct 05, 2015 6.000 6.480 5.960 6.180 5,520,459 +0.05(+0.82%)
Oct 02, 2015 5.190 6.150 5.050 6.130 11,023,373 +0.68(+12.48%)
Oct 01, 2015 4.700 5.910 4.260 5.450 21,788,260 +1.79(+48.91%)
Sep 30, 2015 3.750 3.830 3.580 3.660 1,153,000 -0.02(-0.54%)
Sep 29, 2015 3.980 4.090 3.670 3.680 750,318 -0.32(-8.00%)
Sep 28, 2015 4.010 4.050 3.890 4.000 499,858 +0.00(+0.00%)
Sep 25, 2015 4.320 4.320 3.950 4.000 1,184,452 -0.27(-6.32%)
Sep 24, 2015 4.310 4.320 4.200 4.270 179,027 -0.05(-1.16%)
Sep 23, 2015 4.320 4.410 4.260 4.320 203,566 +0.01(+0.23%)
Sep 22, 2015 4.250 4.350 4.230 4.310 246,970 -0.01(-0.23%)
Sep 21, 2015 4.510 4.530 4.260 4.320 371,739 -0.13(-2.92%)
Sep 18, 2015 4.400 4.510 4.390 4.450 1,146,448 +0.01(+0.23%)
Sep 17, 2015 4.440 4.480 4.340 4.440 1,007,926 -0.03(-0.67%)
Sep 16, 2015 4.590 4.620 4.330 4.470 708,061 -0.08(-1.76%)
Sep 15, 2015 4.820 4.820 4.540 4.550 427,437 -0.23(-4.81%)
Sep 14, 2015 4.880 4.950 4.760 4.780 169,040 -0.10(-2.05%)
Sep 11, 2015 4.820 4.995 4.820 4.880 297,225 -0.01(-0.20%)
Sep 10, 2015 4.760 4.920 4.750 4.890 202,159 +0.13(+2.73%)
Sep 09, 2015 4.920 4.990 4.730 4.760 215,648 -0.14(-2.86%)
Sep 08, 2015 4.800 4.940 4.710 4.900 334,977 +0.19(+4.03%)
Sep 04, 2015 4.630 4.710 4.710 4.710 129,900 +0.01(+0.21%)
Sep 03, 2015 4.920 5.020 4.700 4.700 319,216 -0.24(-4.86%)
Sep 02, 2015 4.850 4.940 4.750 4.940 217,876 +0.15(+3.13%)
Sep 01, 2015 4.880 4.980 4.770 4.790 216,739 -0.19(-3.82%)
Aug 31, 2015 5.100 5.180 4.950 4.980 245,865 -0.09(-1.78%)
Aug 28, 2015 4.810 5.080 4.810 5.070 300,397 +0.21(+4.32%)
Aug 27, 2015 4.710 4.975 4.640 4.860 515,109 +0.28(+6.11%)
Aug 26, 2015 4.560 4.620 4.420 4.580 470,377 +0.12(+2.69%)
Aug 25, 2015 4.620 4.620 4.435 4.460 579,019 +0.02(+0.45%)
Aug 24, 2015 4.250 4.630 4.250 4.440 707,994 -0.16(-3.48%)
Aug 21, 2015 4.430 4.660 4.430 4.600 644,991 +0.10(+2.22%)
Aug 20, 2015 4.580 4.710 4.490 4.500 468,868 -0.08(-1.75%)
Aug 19, 2015 4.580 4.690 4.530 4.580 470,634 -0.11(-2.35%)
Aug 18, 2015 4.650 4.750 4.530 4.690 413,290 +0.01(+0.21%)
Aug 17, 2015 4.500 4.685 4.460 4.680 306,648 +0.16(+3.54%)
Aug 14, 2015 4.470 4.550 4.450 4.520 328,173 +0.02(+0.44%)
Aug 13, 2015 4.500 4.580 4.460 4.500 284,068 -0.02(-0.44%)
Aug 12, 2015 4.400 4.530 4.160 4.520 945,049 +0.06(+1.35%)
Aug 11, 2015 4.670 4.700 4.280 4.460 717,499 -0.18(-3.88%)
Aug 10, 2015 4.620 4.690 4.500 4.640 1,007,770 +0.10(+2.20%)
Aug 07, 2015 4.800 4.800 4.480 4.540 1,376,755 -0.26(-5.42%)
Aug 06, 2015 5.560 5.680 4.700 4.800 2,025,292 -0.92(-16.08%)
Aug 05, 2015 5.830 5.900 5.700 5.720 684,714 -0.08(-1.38%)
Aug 04, 2015 5.580 5.810 5.490 5.800 537,873 +0.25(+4.50%)
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.