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

Pacific Biosciences (NQ: PACB )

1.460 +0.060 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2016 3.800 3.800 3.800 0 -0.02(-0.52%)
Dec 29, 2016 3.900 3.900 3.770 3.820 1,109,984 -0.02(-0.52%)
Dec 28, 2016 3.910 3.948 3.770 3.840 2,200,471 -0.06(-1.54%)
Dec 27, 2016 4.060 4.250 3.880 3.900 3,437,599 -0.13(-3.23%)
Dec 23, 2016 4.030 4.030 4.030 0 +0.15(+3.87%)
Dec 22, 2016 3.850 3.920 3.795 3.880 1,174,335 +0.05(+1.31%)
Dec 21, 2016 4.010 4.070 3.820 3.830 1,972,861 -0.17(-4.25%)
Dec 20, 2016 4.060 4.170 3.920 4.000 6,779,888 -0.05(-1.23%)
Dec 19, 2016 3.960 4.240 3.940 4.050 5,939,398 +0.10(+2.53%)
Dec 16, 2016 4.010 4.155 3.865 3.950 7,340,909 +0.06(+1.54%)
Dec 15, 2016 4.950 4.990 3.830 3.890 10,804,341 -3.01(-43.62%)
Dec 14, 2016 6.960 7.000 6.750 6.900 594,188 -0.07(-1.00%)
Dec 13, 2016 6.880 7.070 6.820 6.970 738,289 +0.13(+1.90%)
Dec 12, 2016 6.940 7.000 6.770 6.840 545,574 -0.11(-1.58%)
Dec 09, 2016 7.060 7.140 6.920 6.950 759,367 -0.07(-1.00%)
Dec 08, 2016 6.880 7.060 6.760 7.020 757,677 +0.14(+2.03%)
Dec 07, 2016 6.960 6.990 6.760 6.880 654,956 -0.10(-1.43%)
Dec 06, 2016 6.960 7.040 6.750 6.980 949,836 +0.04(+0.58%)
Dec 05, 2016 6.950 7.094 6.900 6.940 692,073 +0.04(+0.58%)
Dec 02, 2016 7.100 7.200 6.870 6.900 1,056,291 -0.20(-2.82%)
Dec 01, 2016 7.610 7.675 7.090 7.100 1,160,417 -0.51(-6.70%)
Nov 30, 2016 7.700 7.720 7.540 7.610 518,092 -0.09(-1.17%)
Nov 29, 2016 7.700 7.840 7.629 7.700 501,711 -0.01(-0.13%)
Nov 28, 2016 7.950 7.950 7.700 7.710 507,395 -0.24(-3.02%)
Nov 25, 2016 7.990 7.990 7.860 7.950 221,214 -0.05(-0.62%)
Nov 23, 2016 8.000 8.000 8.000 0 +0.06(+0.76%)
Nov 22, 2016 7.930 7.990 7.600 7.940 747,764 +0.07(+0.89%)
Nov 21, 2016 7.610 7.870 7.550 7.870 495,633 +0.26(+3.42%)
Nov 18, 2016 7.690 7.750 7.540 7.610 1,019,204 -0.04(-0.52%)
Nov 17, 2016 7.740 7.750 7.610 7.650 417,591 -0.05(-0.65%)
Nov 16, 2016 8.010 8.010 7.680 7.700 735,521 -0.38(-4.70%)
Nov 15, 2016 8.240 8.320 7.960 8.080 1,027,546 -0.18(-2.18%)
Nov 14, 2016 8.030 8.270 7.830 8.260 853,797 +0.30(+3.77%)
Nov 11, 2016 7.740 8.100 7.700 7.960 1,102,592 +0.18(+2.31%)
Nov 10, 2016 7.770 7.880 7.490 7.780 1,085,797 +0.18(+2.37%)
Nov 09, 2016 7.490 7.830 7.350 7.600 1,525,086 +0.23(+3.12%)
Nov 08, 2016 7.240 7.400 7.160 7.370 728,011 +0.08(+1.10%)
Nov 07, 2016 6.980 7.340 6.910 7.290 1,534,778 +0.40(+5.81%)
Nov 04, 2016 6.730 7.100 6.650 6.890 2,173,766 +0.24(+3.61%)
Nov 03, 2016 7.400 7.400 6.610 6.650 6,498,584 -1.63(-19.69%)
Nov 02, 2016 8.280 8.380 8.230 8.280 1,813,148 -0.07(-0.84%)
Nov 01, 2016 8.570 8.570 8.250 8.350 896,141 -0.15(-1.76%)
Oct 31, 2016 8.500 8.570 8.360 8.500 816,884 -0.02(-0.23%)
Oct 28, 2016 8.480 8.731 8.250 8.520 828,144 +0.02(+0.24%)
Oct 27, 2016 8.550 8.700 8.420 8.500 890,327 -0.10(-1.16%)
Oct 26, 2016 8.690 8.860 8.500 8.600 610,410 -0.15(-1.71%)
Oct 25, 2016 8.940 8.940 8.650 8.750 800,403 -0.24(-2.67%)
Oct 24, 2016 9.040 9.070 8.870 8.990 550,851 -0.02(-0.22%)
Oct 21, 2016 8.810 9.070 8.740 9.010 756,442 +0.16(+1.81%)
Oct 20, 2016 8.650 8.860 8.510 8.850 602,025 +0.20(+2.31%)
Oct 19, 2016 8.720 8.740 8.400 8.650 714,986 -0.04(-0.46%)
Oct 18, 2016 8.560 8.820 8.520 8.690 931,620 +0.19(+2.24%)
Oct 17, 2016 8.610 8.610 8.370 8.500 910,859 -0.03(-0.35%)
Oct 14, 2016 8.550 8.550 8.250 8.530 1,298,423 +0.00(+0.00%)
Oct 13, 2016 8.330 8.670 8.310 8.530 1,180,663 +0.13(+1.55%)
Oct 12, 2016 8.350 8.620 8.350 8.400 966,972 +0.01(+0.12%)
Oct 11, 2016 8.790 8.850 8.390 8.390 2,173,380 -0.66(-7.29%)
Oct 10, 2016 8.940 9.280 8.840 9.050 710,146 +0.18(+2.03%)
Oct 07, 2016 9.020 9.020 8.730 8.870 684,924 -0.14(-1.55%)
Oct 06, 2016 8.920 9.120 8.860 9.010 571,036 +0.01(+0.11%)
Oct 05, 2016 8.840 9.130 8.800 9.000 441,946 +0.19(+2.16%)
Oct 04, 2016 8.890 9.060 8.701 8.810 568,963 -0.10(-1.12%)
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.