Skip to main content

Pacific Biosciences (NQ: PACB )

3.750 +0.030 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.92 36.00 34.30 34.97 2,884,322 -1.05(-2.92%)
Jun 29, 2021 35.30 36.36 34.82 36.02 1,405,405 +0.68(+1.92%)
Jun 28, 2021 35.36 35.80 34.28 35.34 2,343,132 +1.53(+4.53%)
Jun 25, 2021 32.67 34.75 32.15 33.81 7,364,358 +1.33(+4.09%)
Jun 24, 2021 31.60 32.88 31.57 32.48 1,683,789 +1.08(+3.44%)
Jun 23, 2021 30.50 32.10 30.37 31.40 2,197,651 +1.15(+3.80%)
Jun 22, 2021 29.99 30.56 29.38 30.25 1,189,615 +0.51(+1.71%)
Jun 21, 2021 29.15 29.88 28.23 29.74 1,886,286 +0.59(+2.02%)
Jun 18, 2021 28.93 29.52 28.75 29.15 2,768,487 -0.40(-1.35%)
Jun 17, 2021 27.88 29.96 27.75 29.55 1,805,449 +1.65(+5.91%)
Jun 16, 2021 27.86 28.44 26.68 27.90 1,727,116 -0.12(-0.43%)
Jun 15, 2021 29.31 29.45 27.81 28.02 1,367,549 -1.49(-5.05%)
Jun 14, 2021 29.45 30.32 29.24 29.51 1,074,468 +0.29(+0.99%)
Jun 11, 2021 30.00 30.14 28.87 29.22 1,396,514 -0.54(-1.81%)
Jun 10, 2021 29.01 30.02 28.66 29.76 2,042,542 +0.71(+2.44%)
Jun 09, 2021 29.00 29.63 28.46 29.05 1,968,362 +0.45(+1.57%)
Jun 08, 2021 28.91 29.48 27.54 28.60 2,181,388 +0.66(+2.36%)
Jun 07, 2021 26.31 28.38 26.27 27.94 2,001,906 +1.82(+6.97%)
Jun 04, 2021 25.79 26.42 25.70 26.12 1,189,634 +0.65(+2.55%)
Jun 03, 2021 26.42 26.64 25.16 25.47 2,115,855 -1.27(-4.75%)
Jun 02, 2021 26.33 26.86 25.92 26.74 1,971,078 +0.32(+1.21%)
Jun 01, 2021 27.30 27.43 25.63 26.42 2,036,333 -0.63(-2.33%)
May 28, 2021 27.30 28.11 26.89 27.05 1,758,421 -0.02(-0.07%)
May 27, 2021 26.34 27.21 25.80 27.07 2,182,538 +0.99(+3.80%)
May 26, 2021 25.95 26.36 25.48 26.08 2,075,041 +0.39(+1.52%)
May 25, 2021 25.97 26.43 24.97 25.69 2,312,629 -0.10(-0.39%)
May 24, 2021 26.20 26.70 25.64 25.79 1,853,957 +0.22(+0.86%)
May 21, 2021 26.49 26.50 25.30 25.57 2,252,197 -0.35(-1.35%)
May 20, 2021 24.81 26.06 24.36 25.92 2,080,079 +1.46(+5.97%)
May 19, 2021 23.01 24.48 22.81 24.46 2,645,684 +0.07(+0.29%)
May 18, 2021 23.47 25.21 22.96 24.39 2,810,096 +1.00(+4.28%)
May 17, 2021 23.32 23.82 22.64 23.39 2,057,215 -0.17(-0.72%)
May 14, 2021 22.61 23.91 22.60 23.56 3,318,987 +1.26(+5.65%)
May 13, 2021 23.29 24.13 21.48 22.30 4,784,880 -0.63(-2.75%)
May 12, 2021 23.51 24.13 22.77 22.93 3,274,978 -1.16(-4.82%)
May 11, 2021 20.22 24.79 20.22 24.09 3,916,232 +1.05(+4.56%)
May 10, 2021 24.56 24.56 22.83 23.04 3,176,053 -1.85(-7.43%)
May 07, 2021 24.83 26.34 24.60 24.89 2,483,080 +0.53(+2.18%)
May 06, 2021 24.59 24.68 22.95 24.36 3,450,202 -0.58(-2.33%)
May 05, 2021 25.88 26.26 24.74 24.94 3,412,541 -0.52(-2.04%)
May 04, 2021 26.42 26.59 24.70 25.46 4,897,197 -1.81(-6.64%)
May 03, 2021 29.50 30.14 26.93 27.27 4,879,812 -2.58(-8.64%)
Apr 30, 2021 30.12 31.80 29.02 29.85 6,280,400 -3.63(-10.84%)
Apr 29, 2021 33.64 33.99 32.02 33.48 4,096,967 -0.15(-0.45%)
Apr 28, 2021 32.87 34.05 32.15 33.63 1,586,746 -0.01(-0.03%)
Apr 27, 2021 32.88 33.97 32.46 33.64 3,313,461 +1.01(+3.10%)
Apr 26, 2021 31.36 32.97 30.56 32.63 2,233,514 +1.67(+5.39%)
Apr 23, 2021 30.61 31.36 30.04 30.96 1,868,100 +0.48(+1.57%)
Apr 22, 2021 30.67 31.92 30.07 30.48 2,403,130 +0.25(+0.83%)
Apr 21, 2021 28.91 30.38 27.81 30.23 1,889,860 +1.13(+3.88%)
Apr 20, 2021 29.76 30.46 27.94 29.10 2,299,933 -0.51(-1.72%)
Apr 19, 2021 30.35 31.26 28.56 29.61 3,152,589 -1.92(-6.09%)
Apr 16, 2021 32.49 32.63 30.60 31.53 2,201,500 -1.32(-4.02%)
Apr 15, 2021 33.37 34.10 32.55 32.85 2,892,272 +0.30(+0.92%)
Apr 14, 2021 33.33 34.87 32.35 32.55 2,612,447 -0.78(-2.34%)
Apr 13, 2021 31.12 33.77 30.79 33.33 3,462,673 +2.59(+8.43%)
Apr 12, 2021 31.67 31.75 30.32 30.74 2,685,400 -1.42(-4.42%)
Apr 09, 2021 33.40 33.56 31.74 32.16 2,719,100 -1.33(-3.97%)
Apr 08, 2021 32.73 33.85 32.73 33.49 1,941,427 +0.94(+2.89%)
Apr 07, 2021 34.93 35.86 32.33 32.55 2,866,584 -2.95(-8.31%)
Apr 06, 2021 35.28 37.42 34.15 35.50 4,827,293 +0.97(+2.81%)
Apr 05, 2021 35.49 36.10 34.23 34.53 1,897,662 +0.71(+2.10%)
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.