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

Pacific Biosciences (NQ: PACB )

1.365 -0.105 (-7.14%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 24, 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 (%)
Feb 28, 2017 5.150 5.150 5.030 5.050 597,350 -0.11(-2.13%)
Feb 27, 2017 5.110 5.230 5.080 5.160 1,032,400 +0.04(+0.78%)
Feb 24, 2017 5.070 5.120 4.960 5.120 822,250 +0.04(+0.79%)
Feb 23, 2017 5.090 5.130 5.040 5.080 768,338 -0.01(-0.20%)
Feb 22, 2017 5.160 5.195 5.030 5.090 1,295,584 -0.08(-1.55%)
Feb 21, 2017 5.340 5.350 5.080 5.170 1,808,711 -0.16(-3.00%)
Feb 17, 2017 5.330 5.330 5.330 0 -0.23(-4.14%)
Feb 16, 2017 5.290 5.590 5.270 5.560 2,063,593 +0.29(+5.50%)
Feb 15, 2017 5.180 5.330 5.150 5.270 940,935 +0.06(+1.15%)
Feb 14, 2017 5.180 5.370 5.080 5.210 1,218,461 +0.13(+2.56%)
Feb 13, 2017 5.030 5.125 4.920 5.080 1,465,130 +0.07(+1.40%)
Feb 10, 2017 4.880 5.040 4.850 5.010 1,451,934 +0.15(+3.09%)
Feb 09, 2017 4.840 4.970 4.770 4.860 1,077,680 +0.02(+0.41%)
Feb 08, 2017 4.750 4.910 4.680 4.840 922,015 +0.08(+1.68%)
Feb 07, 2017 4.630 4.800 4.550 4.760 1,176,237 +0.14(+3.03%)
Feb 06, 2017 4.790 4.880 4.610 4.620 1,679,990 -0.16(-3.35%)
Feb 03, 2017 4.610 5.390 4.610 4.780 3,192,832 -0.09(-1.85%)
Feb 02, 2017 4.870 4.920 4.780 4.870 1,072,022 +0.03(+0.62%)
Feb 01, 2017 4.860 4.940 4.740 4.840 1,237,199 +0.02(+0.41%)
Jan 31, 2017 4.750 4.870 4.670 4.820 982,232 +0.04(+0.84%)
Jan 30, 2017 4.890 4.940 4.710 4.780 879,386 -0.13(-2.65%)
Jan 27, 2017 4.780 4.940 4.740 4.910 1,152,235 +0.13(+2.72%)
Jan 26, 2017 4.970 5.000 4.660 4.780 1,470,212 -0.15(-3.04%)
Jan 25, 2017 4.550 5.090 4.500 4.930 5,691,044 +0.40(+8.83%)
Jan 24, 2017 4.740 4.990 4.400 4.530 5,938,683 -0.22(-4.63%)
Jan 23, 2017 4.540 4.780 4.330 4.750 4,055,425 +0.19(+4.17%)
Jan 20, 2017 4.560 4.590 4.400 4.560 920,700 +0.01(+0.22%)
Jan 19, 2017 4.800 4.803 4.490 4.550 885,047 -0.26(-5.41%)
Jan 18, 2017 4.790 4.860 4.700 4.810 935,187 +0.03(+0.63%)
Jan 17, 2017 4.930 4.935 4.720 4.780 869,436 -0.02(-0.42%)
Jan 13, 2017 4.800 4.800 4.800 0 +0.11(+2.35%)
Jan 12, 2017 4.660 4.715 4.600 4.690 836,279 +0.00(+0.00%)
Jan 11, 2017 5.110 5.150 4.650 4.690 1,585,438 -0.32(-6.39%)
Jan 10, 2017 4.820 5.030 4.800 5.010 1,046,217 +0.17(+3.51%)
Jan 09, 2017 4.880 4.970 4.820 4.840 1,137,648 -0.01(-0.21%)
Jan 06, 2017 4.830 4.960 4.740 4.850 1,018,779 +0.04(+0.83%)
Jan 05, 2017 4.640 5.030 4.610 4.810 2,305,201 +0.22(+4.79%)
Jan 04, 2017 4.480 4.650 4.220 4.590 5,331,172 +0.23(+5.28%)
Jan 03, 2017 3.820 4.420 3.780 4.360 5,410,230 +0.56(+14.74%)
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%)
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.