Skip to main content

Pacific Biosciences (NQ: PACB )

3.750 +0.030 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.800 6.840 6.530 6.560 1,235,461 -0.06(-0.91%)
Oct 30, 2014 6.120 6.695 6.105 6.620 3,303,926 +0.49(+7.99%)
Oct 29, 2014 6.250 6.300 5.830 6.130 914,912 +0.01(+0.16%)
Oct 28, 2014 6.080 6.230 5.980 6.120 911,912 +0.05(+0.82%)
Oct 27, 2014 6.040 6.070 5.870 6.070 1,105,413 +0.00(+0.00%)
Oct 24, 2014 5.850 6.270 5.760 6.070 1,727,525 +0.41(+7.24%)
Oct 23, 2014 5.300 5.880 5.300 5.660 894,075 +0.23(+4.24%)
Oct 22, 2014 5.610 5.670 5.400 5.430 466,214 -0.13(-2.34%)
Oct 21, 2014 5.580 5.640 5.430 5.560 454,641 +0.00(+0.00%)
Oct 20, 2014 5.410 5.580 5.370 5.560 426,214 +0.13(+2.39%)
Oct 17, 2014 5.600 5.740 5.320 5.430 724,946 -0.08(-1.45%)
Oct 16, 2014 5.110 5.520 5.080 5.510 911,723 +0.28(+5.35%)
Oct 15, 2014 5.030 5.240 4.860 5.230 849,654 +0.13(+2.55%)
Oct 14, 2014 5.010 5.210 4.950 5.100 538,336 +0.14(+2.82%)
Oct 13, 2014 4.970 5.200 4.850 4.960 665,114 -0.03(-0.60%)
Oct 10, 2014 4.890 5.135 4.840 4.990 1,406,360 +0.06(+1.22%)
Oct 09, 2014 4.860 4.980 4.820 4.930 631,589 +0.08(+1.65%)
Oct 08, 2014 4.750 4.880 4.520 4.850 564,903 +0.04(+0.83%)
Oct 07, 2014 4.850 5.020 4.750 4.810 334,881 -0.08(-1.64%)
Oct 06, 2014 5.130 5.140 4.870 4.890 513,791 -0.24(-4.68%)
Oct 03, 2014 5.010 5.130 4.840 5.130 311,569 +0.20(+4.06%)
Oct 02, 2014 4.860 5.000 4.760 4.930 454,125 +0.04(+0.82%)
Oct 01, 2014 4.990 5.040 4.710 4.890 687,875 -0.02(-0.41%)
Sep 30, 2014 5.090 5.130 4.900 4.910 940,390 -0.20(-3.91%)
Sep 29, 2014 4.850 5.130 4.850 5.110 374,204 +0.18(+3.65%)
Sep 26, 2014 4.850 5.000 4.785 4.930 685,437 +0.09(+1.86%)
Sep 25, 2014 5.120 5.140 4.820 4.840 573,002 -0.28(-5.47%)
Sep 24, 2014 5.000 5.159 4.960 5.120 380,160 +0.16(+3.23%)
Sep 23, 2014 5.070 5.115 4.900 4.960 342,853 -0.15(-2.94%)
Sep 22, 2014 4.990 5.120 4.970 5.110 452,147 +0.10(+2.00%)
Sep 19, 2014 5.170 5.170 4.880 5.010 805,238 -0.14(-2.72%)
Sep 18, 2014 5.160 5.260 5.080 5.150 215,857 +0.03(+0.59%)
Sep 17, 2014 5.120 5.270 5.030 5.120 283,675 -0.01(-0.19%)
Sep 16, 2014 5.080 5.160 5.050 5.130 440,521 +0.07(+1.38%)
Sep 15, 2014 5.260 5.280 5.020 5.060 628,687 -0.20(-3.80%)
Sep 12, 2014 5.370 5.450 5.260 5.260 370,457 -0.15(-2.77%)
Sep 11, 2014 5.390 5.410 5.280 5.410 336,210 -0.01(-0.18%)
Sep 10, 2014 5.250 5.450 5.210 5.420 334,783 +0.15(+2.85%)
Sep 09, 2014 5.510 5.600 5.260 5.270 771,725 -0.22(-4.01%)
Sep 08, 2014 5.160 5.490 5.160 5.490 556,582 +0.29(+5.58%)
Sep 05, 2014 5.240 5.250 5.090 5.200 910,618 -0.07(-1.33%)
Sep 04, 2014 5.160 5.430 5.160 5.270 477,502 +0.11(+2.13%)
Sep 03, 2014 5.800 5.880 5.140 5.160 978,563 -0.62(-10.73%)
Sep 02, 2014 6.030 6.030 5.730 5.780 755,246 -0.08(-1.37%)
Aug 29, 2014 5.600 5.860 5.860 5.860 1,000,800 +0.32(+5.78%)
Aug 28, 2014 5.380 5.580 5.280 5.540 524,311 +0.16(+2.97%)
Aug 27, 2014 5.330 5.480 5.180 5.380 363,739 +0.04(+0.75%)
Aug 26, 2014 5.280 5.350 5.120 5.340 455,753 +0.12(+2.30%)
Aug 25, 2014 5.330 5.380 5.070 5.220 733,291 +0.01(+0.19%)
Aug 22, 2014 4.980 5.240 4.950 5.210 434,458 +0.25(+5.04%)
Aug 21, 2014 4.950 5.080 4.760 4.960 510,510 +0.05(+1.02%)
Aug 20, 2014 5.080 5.100 4.920 4.910 220,976 -0.20(-3.91%)
Aug 19, 2014 5.170 5.240 5.030 5.110 431,998 -0.02(-0.39%)
Aug 18, 2014 5.320 5.320 5.010 5.130 602,133 -0.05(-0.97%)
Aug 15, 2014 5.230 5.540 5.085 5.180 876,411 +0.17(+3.39%)
Aug 14, 2014 4.980 5.050 4.950 5.010 438,758 +0.04(+0.80%)
Aug 13, 2014 4.870 4.990 4.870 4.970 331,293 +0.10(+2.05%)
Aug 12, 2014 4.850 4.940 4.840 4.870 360,685 -0.02(-0.41%)
Aug 11, 2014 4.910 4.930 4.760 4.890 500,513 +0.01(+0.20%)
Aug 08, 2014 4.770 4.980 4.700 4.880 520,888 +0.14(+2.95%)
Aug 07, 2014 4.740 4.860 4.710 4.740 395,203 +0.00(+0.00%)
Aug 06, 2014 4.620 4.860 4.620 4.740 326,256 +0.09(+1.94%)
Aug 05, 2014 4.580 4.740 4.510 4.650 430,653 +0.03(+0.65%)
Aug 04, 2014 4.470 4.650 4.400 4.620 442,389 +0.22(+5.00%)
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.