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

Pacific Biosciences (NQ: PACB )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2020 13.19 13.49 12.53 13.11 3,505,500 -0.25(-1.87%)
Oct 29, 2020 14.28 14.28 13.26 13.36 2,368,186 -0.61(-4.37%)
Oct 28, 2020 14.25 14.55 13.80 13.97 1,838,676 -0.67(-4.58%)
Oct 27, 2020 13.92 14.76 13.64 14.64 2,155,381 +0.69(+4.95%)
Oct 26, 2020 13.67 14.28 13.51 13.95 2,943,634 +0.05(+0.36%)
Oct 23, 2020 13.79 13.91 13.33 13.90 2,359,700 +0.13(+0.94%)
Oct 22, 2020 13.23 13.86 13.23 13.77 2,881,808 +0.68(+5.19%)
Oct 21, 2020 13.22 13.82 13.01 13.09 4,734,396 -0.49(-3.61%)
Oct 20, 2020 15.10 15.12 13.53 13.58 7,939,533 -1.37(-9.16%)
Oct 19, 2020 14.49 15.02 14.40 14.95 5,015,792 +0.58(+4.04%)
Oct 16, 2020 14.48 14.53 14.21 14.37 2,580,700 +0.03(+0.21%)
Oct 15, 2020 13.57 14.50 13.50 14.34 4,368,532 +0.38(+2.72%)
Oct 14, 2020 14.00 14.09 13.82 13.96 2,988,590 +0.01(+0.07%)
Oct 13, 2020 12.91 14.01 12.70 13.95 6,349,121 +0.83(+6.33%)
Oct 12, 2020 13.76 13.90 12.34 13.12 7,115,155 -0.38(-2.81%)
Oct 09, 2020 12.76 13.54 12.75 13.50 5,356,500 +0.77(+6.05%)
Oct 08, 2020 12.45 13.21 12.28 12.73 8,052,570 +0.50(+4.09%)
Oct 07, 2020 12.32 12.71 12.05 12.23 5,985,030 +0.06(+0.49%)
Oct 06, 2020 12.87 12.90 11.33 12.17 8,835,545 -0.57(-4.47%)
Oct 05, 2020 12.07 12.83 11.99 12.74 8,575,375 +1.03(+8.80%)
Oct 02, 2020 11.40 11.79 10.79 11.71 8,021,600 +1.21(+11.52%)
Oct 01, 2020 10.01 10.65 9.970 10.50 4,994,315 +0.63(+6.38%)
Sep 30, 2020 9.870 10.11 9.830 9.870 4,172,620 +0.07(+0.71%)
Sep 29, 2020 9.530 10.01 9.510 9.800 4,335,703 +0.20(+2.08%)
Sep 28, 2020 9.350 9.640 9.020 9.600 3,688,000 +0.35(+3.78%)
Sep 25, 2020 8.900 9.260 8.730 9.250 4,131,800 +0.34(+3.82%)
Sep 24, 2020 8.110 8.940 8.050 8.910 3,403,781 +0.41(+4.82%)
Sep 23, 2020 8.790 8.850 8.210 8.500 6,951,166 -0.28(-3.19%)
Sep 22, 2020 8.450 8.790 8.390 8.780 5,656,882 +0.44(+5.28%)
Sep 21, 2020 7.980 8.380 7.910 8.340 4,422,509 +0.21(+2.58%)
Sep 18, 2020 8.010 8.205 7.680 8.130 8,369,000 +0.32(+4.10%)
Sep 17, 2020 7.890 7.990 7.550 7.810 3,872,768 -0.06(-0.76%)
Sep 16, 2020 7.340 8.100 7.320 7.870 6,320,293 +0.55(+7.51%)
Sep 15, 2020 7.340 7.420 7.100 7.320 2,832,498 +0.05(+0.69%)
Sep 14, 2020 7.220 7.450 7.120 7.270 2,684,486 +0.19(+2.68%)
Sep 11, 2020 7.010 7.150 6.950 7.080 1,990,900 +0.11(+1.58%)
Sep 10, 2020 6.950 7.160 6.890 6.970 3,075,395 +0.19(+2.80%)
Sep 09, 2020 6.530 6.850 6.520 6.780 1,705,391 +0.27(+4.15%)
Sep 08, 2020 6.340 6.640 6.180 6.510 1,678,108 +0.04(+0.62%)
Sep 04, 2020 6.470 6.620 5.825 6.470 3,172,000 +0.12(+1.89%)
Sep 03, 2020 6.850 6.900 6.260 6.350 2,718,253 -0.55(-7.97%)
Sep 02, 2020 7.050 7.120 6.810 6.900 4,858,124 -0.19(-2.68%)
Sep 01, 2020 6.610 7.250 6.590 7.090 5,882,957 +0.49(+7.42%)
Aug 31, 2020 6.450 6.680 6.410 6.600 2,413,677 +0.19(+2.96%)
Aug 28, 2020 6.360 6.460 6.280 6.410 1,377,500 +0.09(+1.42%)
Aug 27, 2020 6.510 6.610 6.170 6.320 1,952,080 -0.24(-3.66%)
Aug 26, 2020 6.460 6.610 6.350 6.560 1,541,303 +0.11(+1.71%)
Aug 25, 2020 6.640 6.730 6.130 6.450 3,367,614 -0.21(-3.15%)
Aug 24, 2020 6.610 6.700 6.530 6.660 2,067,940 +0.11(+1.68%)
Aug 21, 2020 6.500 6.670 6.430 6.550 1,710,200 +0.08(+1.24%)
Aug 20, 2020 6.650 6.650 6.250 6.470 2,688,372 -0.02(-0.31%)
Aug 19, 2020 6.340 6.510 6.110 6.490 2,626,293 +0.25(+4.01%)
Aug 18, 2020 6.200 6.410 6.090 6.240 2,813,161 +0.11(+1.79%)
Aug 17, 2020 5.880 6.250 5.810 6.130 3,551,529 +0.38(+6.61%)
Aug 14, 2020 5.500 5.785 5.460 5.750 1,744,000 +0.14(+2.50%)
Aug 13, 2020 5.410 5.700 5.360 5.610 3,061,952 +0.09(+1.63%)
Aug 12, 2020 5.100 5.780 5.070 5.520 20,876,716 +1.05(+23.49%)
Aug 11, 2020 4.770 4.770 4.430 4.470 982,651 -0.24(-5.10%)
Aug 10, 2020 4.700 4.900 4.630 4.710 2,069,025 -0.02(-0.42%)
Aug 07, 2020 4.260 4.795 4.250 4.730 5,475,800 +0.65(+15.93%)
Aug 06, 2020 3.930 4.120 3.910 4.080 742,102 +0.16(+4.08%)
Aug 05, 2020 3.960 4.030 3.900 3.920 949,680 +0.03(+0.77%)
Aug 04, 2020 3.740 4.000 3.740 3.890 821,315 -0.02(-0.51%)
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.