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

Pacific Biosciences (NQ: PACB )

1.360 -0.110 (-7.48%)
Streaming Delayed Price Updated: 4:00 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, 2020 3.400 3.470 3.260 3.400 2,346,400 -0.12(-3.41%)
Feb 27, 2020 3.350 3.540 3.170 3.520 3,526,946 +0.14(+4.14%)
Feb 26, 2020 3.760 3.830 3.370 3.380 3,423,420 -0.35(-9.38%)
Feb 25, 2020 3.870 3.970 3.710 3.730 4,370,235 -0.14(-3.62%)
Feb 24, 2020 4.100 4.130 3.840 3.870 2,791,696 -0.32(-7.64%)
Feb 21, 2020 4.450 4.463 4.150 4.190 3,233,200 -0.29(-6.47%)
Feb 20, 2020 4.460 4.510 4.350 4.480 2,055,979 -0.01(-0.22%)
Feb 19, 2020 4.470 4.510 4.400 4.490 5,172,964 -0.01(-0.33%)
Feb 18, 2020 4.550 4.560 4.250 4.505 4,788,975 -0.07(-1.42%)
Feb 14, 2020 4.490 4.590 4.400 4.570 4,098,100 +0.06(+1.33%)
Feb 13, 2020 4.210 4.520 4.180 4.510 3,686,075 +0.26(+6.12%)
Feb 12, 2020 4.150 4.300 4.090 4.250 2,137,879 +0.11(+2.66%)
Feb 11, 2020 4.230 4.340 3.900 4.140 3,484,171 -0.06(-1.43%)
Feb 10, 2020 4.490 4.620 4.180 4.200 3,000,113 -0.33(-7.18%)
Feb 07, 2020 5.000 5.130 4.435 4.525 5,051,000 -0.29(-6.12%)
Feb 06, 2020 4.730 4.820 4.730 4.820 1,193,615 +0.10(+2.12%)
Feb 05, 2020 4.740 4.815 4.700 4.720 1,095,853 -0.02(-0.42%)
Feb 04, 2020 4.810 4.850 4.720 4.740 1,232,901 -0.06(-1.25%)
Feb 03, 2020 4.680 4.860 4.680 4.800 911,291 +0.13(+2.78%)
Jan 31, 2020 4.650 4.720 4.540 4.670 1,558,300 -0.02(-0.43%)
Jan 30, 2020 4.700 4.730 4.610 4.690 758,794 -0.04(-0.85%)
Jan 29, 2020 4.750 4.820 4.720 4.730 700,540 -0.05(-1.05%)
Jan 28, 2020 4.850 4.900 4.755 4.780 1,312,812 -0.11(-2.25%)
Jan 27, 2020 4.930 4.945 4.880 4.890 609,240 -0.06(-1.21%)
Jan 24, 2020 4.950 4.990 4.930 4.950 1,243,400 +0.00(+0.00%)
Jan 23, 2020 4.950 5.020 4.930 4.950 1,435,065 -0.02(-0.40%)
Jan 22, 2020 5.000 5.035 4.940 4.970 1,157,411 -0.01(-0.20%)
Jan 21, 2020 4.950 5.095 4.945 4.980 2,742,012 +0.00(+0.00%)
Jan 17, 2020 5.030 5.100 4.905 4.980 1,934,500 -0.06(-1.19%)
Jan 16, 2020 4.930 5.060 4.885 5.040 3,134,507 +0.11(+2.23%)
Jan 15, 2020 4.800 4.950 4.780 4.930 2,485,354 +0.12(+2.49%)
Jan 14, 2020 4.850 4.970 4.790 4.810 3,091,310 -0.06(-1.23%)
Jan 13, 2020 4.710 4.940 4.710 4.870 1,832,426 +0.14(+2.96%)
Jan 10, 2020 4.650 4.740 4.600 4.730 2,220,800 +0.09(+1.83%)
Jan 09, 2020 4.770 4.830 4.600 4.645 5,509,307 -0.07(-1.38%)
Jan 08, 2020 4.880 4.900 4.700 4.710 4,695,083 -0.21(-4.27%)
Jan 07, 2020 5.140 5.170 4.920 4.920 3,772,575 -0.27(-5.20%)
Jan 06, 2020 5.260 5.330 4.980 5.190 4,351,341 -0.07(-1.33%)
Jan 03, 2020 5.150 5.440 5.090 5.260 12,272,100 +0.10(+1.94%)
Jan 02, 2020 5.170 5.240 5.130 5.160 1,461,231 +0.02(+0.39%)
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%)
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.