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

Pacific Biosciences (NQ: PACB )

1.545 -0.005 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2013 5.310 5.230 5.230 5.230 2,753,300 +0.00(+0.00%)
Dec 30, 2013 5.180 5.320 5.050 5.230 362,084 +0.07(+1.36%)
Dec 27, 2013 5.120 5.240 5.060 5.160 327,676 +0.08(+1.57%)
Dec 26, 2013 5.200 5.240 5.060 5.080 453,158 -0.07(-1.36%)
Dec 24, 2013 5.110 5.220 5.030 5.150 245,232 -0.02(-0.39%)
Dec 23, 2013 5.070 5.240 5.030 5.170 533,010 +0.07(+1.37%)
Dec 20, 2013 5.280 5.280 4.970 5.100 813,519 -0.15(-2.86%)
Dec 19, 2013 5.330 5.350 5.170 5.250 348,308 -0.06(-1.13%)
Dec 18, 2013 5.000 5.315 4.950 5.310 619,769 +0.33(+6.63%)
Dec 17, 2013 4.980 5.096 4.590 4.980 790,848 -0.03(-0.60%)
Dec 16, 2013 4.880 5.280 4.840 5.010 1,102,006 +0.15(+3.09%)
Dec 13, 2013 4.580 4.880 4.430 4.860 1,139,932 +0.34(+7.52%)
Dec 12, 2013 4.150 4.610 4.120 4.520 928,334 +0.37(+8.92%)
Dec 11, 2013 4.350 4.370 4.040 4.150 538,552 -0.18(-4.16%)
Dec 10, 2013 4.380 4.430 4.270 4.330 303,596 -0.05(-1.14%)
Dec 09, 2013 4.350 4.470 4.330 4.380 458,244 +0.02(+0.46%)
Dec 06, 2013 4.380 4.400 4.310 4.360 0 -0.04(-0.91%)
Dec 05, 2013 4.460 4.480 4.340 4.400 0 -0.08(-1.79%)
Dec 04, 2013 4.400 4.500 4.340 4.480 0 +0.09(+2.05%)
Dec 03, 2013 4.330 4.420 4.220 4.390 0 +0.07(+1.62%)
Dec 02, 2013 4.210 4.390 4.090 4.320 806,754 +0.10(+2.37%)
Nov 29, 2013 4.290 4.470 4.200 4.220 0 -0.02(-0.47%)
Nov 27, 2013 4.040 4.300 3.950 4.240 0 +0.23(+5.74%)
Nov 26, 2013 3.940 4.050 3.780 4.010 0 +0.09(+2.30%)
Nov 25, 2013 3.950 4.000 3.780 3.920 852,450 -0.01(-0.25%)
Nov 22, 2013 3.870 4.220 3.760 3.930 0 +0.35(+9.78%)
Nov 21, 2013 3.530 3.720 3.500 3.580 957,314 +0.05(+1.42%)
Nov 20, 2013 3.720 3.740 3.470 3.530 0 -0.18(-4.85%)
Nov 19, 2013 3.850 3.890 3.580 3.710 780,575 -0.13(-3.39%)
Nov 18, 2013 4.100 4.120 3.681 3.840 0 -0.23(-5.65%)
Nov 15, 2013 4.120 4.230 4.050 4.070 0 -0.05(-1.21%)
Nov 14, 2013 4.060 4.145 4.020 4.120 356,995 +0.16(+4.04%)
Nov 12, 2013 4.040 4.060 3.910 3.960 0 -0.10(-2.46%)
Nov 11, 2013 4.070 4.150 4.015 4.060 0 -0.05(-1.22%)
Nov 08, 2013 3.940 4.110 3.900 4.110 0 +0.19(+4.85%)
Nov 07, 2013 4.010 4.150 3.900 3.920 612,041 -0.08(-2.00%)
Nov 06, 2013 4.280 4.280 4.000 4.000 947,699 -0.23(-5.44%)
Nov 05, 2013 4.310 4.360 4.180 4.230 359,093 -0.10(-2.42%)
Nov 04, 2013 4.160 4.360 4.150 4.335 710,218 +0.21(+4.96%)
Nov 01, 2013 4.110 4.150 4.010 4.130 0 +0.02(+0.49%)
Oct 31, 2013 3.870 4.140 3.770 4.110 895,343 +0.14(+3.53%)
Oct 30, 2013 4.200 4.210 3.970 3.970 583,984 -0.22(-5.25%)
Oct 29, 2013 4.180 4.270 4.140 4.190 0 +0.04(+0.96%)
Oct 28, 2013 4.220 4.250 4.120 4.150 0 -0.07(-1.66%)
Oct 25, 2013 4.210 4.300 4.110 4.220 0 +0.01(+0.24%)
Oct 24, 2013 4.260 4.400 4.120 4.210 1,124,035 -0.05(-1.17%)
Oct 23, 2013 4.910 4.950 4.240 4.260 2,298,531 -0.99(-18.86%)
Oct 22, 2013 5.450 5.480 5.200 5.250 1,172,733 -0.11(-2.05%)
Oct 21, 2013 5.290 5.370 5.170 5.360 648,455 +0.07(+1.32%)
Oct 18, 2013 5.300 5.410 5.120 5.290 761,874 +0.00(+0.00%)
Oct 17, 2013 5.030 5.380 5.000 5.290 1,323,170 +0.15(+2.92%)
Oct 16, 2013 4.940 5.150 4.780 5.140 665,645 +0.22(+4.47%)
Oct 15, 2013 4.900 5.020 4.870 4.920 468,075 +0.02(+0.41%)
Oct 14, 2013 4.930 4.990 4.760 4.900 626,212 -0.09(-1.80%)
Oct 11, 2013 5.230 5.310 4.930 4.990 0 -0.11(-2.16%)
Oct 10, 2013 5.040 5.430 4.960 5.100 1,825,505 +0.17(+3.45%)
Oct 09, 2013 4.920 5.100 4.601 4.930 0 +0.01(+0.20%)
Oct 08, 2013 5.360 5.420 4.850 4.920 1,332,261 -0.45(-8.38%)
Oct 07, 2013 5.370 5.570 5.350 5.370 0 -0.08(-1.47%)
Oct 04, 2013 5.570 5.620 5.420 5.450 0 -0.08(-1.45%)
Oct 03, 2013 5.610 5.630 5.320 5.530 0 -0.08(-1.43%)
Oct 02, 2013 5.790 5.930 5.540 5.610 1,670,283 -0.23(-3.94%)
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.