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

Pacific Biosciences (NQ: PACB )

1.665 +0.015 (+0.91%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 1, 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 (%)
Mar 31, 2017 5.200 5.280 5.060 5.170 763,819 +0.00(+0.00%)
Mar 30, 2017 5.320 5.405 5.130 5.170 1,378,399 -0.21(-3.90%)
Mar 29, 2017 4.860 5.650 4.825 5.380 3,826,251 +0.53(+10.93%)
Mar 28, 2017 5.040 5.120 4.840 4.850 685,707 -0.18(-3.58%)
Mar 27, 2017 4.980 5.120 4.970 5.030 534,648 -0.02(-0.40%)
Mar 24, 2017 5.030 5.180 5.030 5.050 523,839 +0.05(+1.00%)
Mar 23, 2017 4.640 5.135 4.640 5.000 1,348,391 +0.27(+5.71%)
Mar 22, 2017 4.670 4.745 4.570 4.730 576,898 +0.07(+1.50%)
Mar 21, 2017 4.720 4.800 4.600 4.660 520,366 -0.05(-1.06%)
Mar 20, 2017 4.580 4.805 4.580 4.710 646,896 +0.12(+2.61%)
Mar 17, 2017 4.630 4.700 4.560 4.590 883,910 -0.10(-2.13%)
Mar 16, 2017 4.780 4.790 4.670 4.690 451,699 -0.10(-2.09%)
Mar 15, 2017 4.650 4.840 4.600 4.790 584,767 +0.15(+3.23%)
Mar 14, 2017 4.630 4.760 4.560 4.640 453,935 -0.04(-0.85%)
Mar 13, 2017 4.800 4.840 4.560 4.680 1,131,000 -0.12(-2.50%)
Mar 10, 2017 4.700 4.830 4.690 4.800 508,523 +0.09(+1.91%)
Mar 09, 2017 4.810 4.910 4.630 4.710 1,104,594 -0.10(-2.08%)
Mar 08, 2017 4.800 4.920 4.770 4.810 711,314 -0.02(-0.41%)
Mar 07, 2017 5.000 5.140 4.820 4.830 755,785 -0.19(-3.78%)
Mar 06, 2017 5.100 5.120 4.990 5.020 582,763 -0.12(-2.33%)
Mar 03, 2017 5.160 5.270 5.125 5.140 804,127 -0.06(-1.15%)
Mar 02, 2017 5.320 5.320 5.170 5.200 817,278 -0.09(-1.70%)
Mar 01, 2017 5.110 5.320 5.100 5.290 1,071,532 +0.24(+4.75%)
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%)
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.