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

Pacific Biosciences (NQ: PACB )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 12:50 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 31, 2019 5.180 5.370 5.125 5.140 1,261,600 -0.04(-0.77%)
Dec 30, 2019 5.240 5.330 5.160 5.180 589,010 -0.06(-1.15%)
Dec 27, 2019 5.300 5.320 5.200 5.240 598,300 -0.01(-0.19%)
Dec 26, 2019 5.260 5.300 5.220 5.250 384,388 -0.01(-0.19%)
Dec 24, 2019 5.250 5.360 5.210 5.260 466,800 +0.01(+0.19%)
Dec 23, 2019 5.340 5.530 5.170 5.250 1,510,645 -0.04(-0.76%)
Dec 20, 2019 5.530 5.550 5.270 5.290 2,042,000 -0.26(-4.68%)
Dec 19, 2019 5.410 5.570 5.400 5.550 2,061,772 +0.17(+3.16%)
Dec 18, 2019 5.060 5.450 4.915 5.380 6,338,677 +0.03(+0.56%)
Dec 17, 2019 5.550 5.690 5.290 5.350 6,829,427 -0.22(-3.95%)
Dec 16, 2019 5.520 5.670 5.515 5.570 1,208,065 +0.05(+0.91%)
Dec 13, 2019 5.430 5.560 5.300 5.520 1,971,600 +0.09(+1.66%)
Dec 12, 2019 5.330 5.470 5.310 5.430 1,022,060 +0.09(+1.69%)
Dec 11, 2019 5.080 5.420 5.045 5.340 958,882 +0.26(+5.12%)
Dec 10, 2019 5.070 5.090 5.010 5.080 945,535 +0.04(+0.79%)
Dec 09, 2019 5.000 5.180 4.990 5.040 3,222,802 +0.04(+0.80%)
Dec 06, 2019 5.090 5.125 4.990 5.000 664,300 -0.07(-1.38%)
Dec 05, 2019 5.170 5.170 5.040 5.070 832,968 -0.07(-1.36%)
Dec 04, 2019 5.130 5.150 5.080 5.140 986,835 +0.02(+0.39%)
Dec 03, 2019 5.150 5.230 5.120 5.120 760,058 -0.05(-0.97%)
Dec 02, 2019 5.120 5.205 5.080 5.170 1,219,233 +0.03(+0.58%)
Nov 29, 2019 5.100 5.140 5.050 5.140 278,400 +0.03(+0.59%)
Nov 27, 2019 5.160 5.180 5.100 5.110 752,100 -0.01(-0.20%)
Nov 26, 2019 5.190 5.190 5.090 5.120 869,746 +0.01(+0.20%)
Nov 25, 2019 5.150 5.210 5.040 5.110 934,430 -0.06(-1.16%)
Nov 22, 2019 5.140 5.240 5.140 5.170 1,097,600 +0.06(+1.17%)
Nov 21, 2019 5.160 5.200 5.040 5.110 1,577,085 -0.10(-1.92%)
Nov 20, 2019 5.000 5.370 4.950 5.210 7,005,171 +0.53(+11.32%)
Nov 19, 2019 4.650 4.720 4.640 4.680 1,148,575 +0.04(+0.86%)
Nov 18, 2019 4.670 4.680 4.610 4.640 572,145 -0.03(-0.64%)
Nov 15, 2019 4.750 4.750 4.670 4.670 648,400 -0.05(-1.06%)
Nov 14, 2019 4.810 4.880 4.661 4.720 1,007,949 -0.10(-2.07%)
Nov 13, 2019 4.680 4.840 4.675 4.820 3,095,929 +0.22(+4.78%)
Nov 12, 2019 4.620 4.680 4.550 4.600 724,066 -0.06(-1.29%)
Nov 11, 2019 4.640 4.690 4.540 4.660 940,120 -0.03(-0.64%)
Nov 08, 2019 4.710 4.780 4.370 4.690 2,543,200 -0.18(-3.70%)
Nov 07, 2019 4.840 4.940 4.710 4.870 3,551,962 +0.04(+0.93%)
Nov 06, 2019 4.860 4.879 4.710 4.825 1,586,785 -0.04(-0.72%)
Nov 05, 2019 5.000 5.000 4.770 4.860 3,009,457 -0.12(-2.41%)
Nov 04, 2019 4.930 5.030 4.890 4.980 2,234,324 +0.08(+1.63%)
Nov 01, 2019 4.840 4.970 4.810 4.900 1,309,400 +0.06(+1.24%)
Oct 31, 2019 4.750 4.850 4.740 4.840 1,438,049 +0.08(+1.68%)
Oct 30, 2019 4.680 4.760 4.670 4.760 1,284,962 +0.08(+1.71%)
Oct 29, 2019 4.750 4.750 4.543 4.680 1,150,802 -0.04(-0.85%)
Oct 28, 2019 4.740 4.780 4.690 4.720 1,859,225 +0.01(+0.21%)
Oct 25, 2019 4.740 4.800 4.680 4.710 3,292,400 -0.06(-1.26%)
Oct 24, 2019 4.680 4.790 4.620 4.770 6,012,016 -0.50(-9.49%)
Oct 23, 2019 5.250 5.300 5.250 5.270 587,106 -0.01(-0.19%)
Oct 22, 2019 5.300 5.345 5.250 5.280 578,241 -0.03(-0.56%)
Oct 21, 2019 5.500 5.530 5.290 5.310 1,133,694 -0.15(-2.75%)
Oct 18, 2019 5.400 5.490 5.370 5.460 1,082,400 +0.01(+0.18%)
Oct 17, 2019 5.430 5.505 5.350 5.450 761,205 +0.04(+0.65%)
Oct 16, 2019 5.380 5.460 5.280 5.415 1,242,275 +0.03(+0.46%)
Oct 15, 2019 5.460 5.530 5.240 5.390 2,281,464 +0.26(+5.07%)
Oct 14, 2019 5.130 5.190 5.100 5.130 892,271 -0.00(-0.10%)
Oct 11, 2019 5.100 5.150 5.065 5.135 2,031,300 +0.05(+1.08%)
Oct 10, 2019 5.080 5.110 5.060 5.080 3,170,894 -0.01(-0.20%)
Oct 09, 2019 5.070 5.610 5.010 5.090 2,413,897 +0.01(+0.30%)
Oct 08, 2019 5.080 5.100 5.030 5.075 1,229,014 -0.04(-0.68%)
Oct 07, 2019 5.010 5.160 5.010 5.110 1,555,744 +0.13(+2.61%)
Oct 04, 2019 5.080 5.215 4.960 4.980 921,700 -0.13(-2.54%)
Oct 03, 2019 5.080 5.130 5.030 5.110 1,229,763 +0.01(+0.20%)
Oct 02, 2019 5.140 5.155 5.080 5.100 1,299,151 -0.05(-0.97%)
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.