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

Pacific Biosciences (NQ: PACB )

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2014 4.820 4.890 4.570 4.570 577,659 -0.28(-5.77%)
Jul 30, 2014 4.910 4.960 4.808 4.850 428,779 +0.02(+0.41%)
Jul 29, 2014 4.710 4.855 4.650 4.830 594,427 +0.12(+2.66%)
Jul 28, 2014 4.770 4.950 4.670 4.705 723,670 -0.04(-0.95%)
Jul 25, 2014 5.460 5.460 4.645 4.750 2,571,542 -0.75(-13.64%)
Jul 24, 2014 5.550 5.630 5.400 5.500 622,789 -0.01(-0.18%)
Jul 23, 2014 5.500 5.640 5.440 5.510 375,859 +0.14(+2.61%)
Jul 22, 2014 5.370 5.500 5.250 5.370 274,658 +0.03(+0.56%)
Jul 21, 2014 5.250 5.420 5.200 5.340 271,471 +0.06(+1.14%)
Jul 18, 2014 5.200 5.380 5.125 5.280 458,902 +0.07(+1.34%)
Jul 17, 2014 5.390 5.650 5.200 5.210 694,752 -0.20(-3.70%)
Jul 16, 2014 5.520 5.570 5.370 5.410 445,228 -0.04(-0.73%)
Jul 15, 2014 5.800 5.920 5.420 5.450 463,085 -0.38(-6.52%)
Jul 14, 2014 5.760 5.980 5.730 5.830 292,974 +0.08(+1.39%)
Jul 11, 2014 5.700 5.790 5.620 5.750 224,204 +0.01(+0.17%)
Jul 10, 2014 5.530 5.970 5.500 5.740 460,040 +0.05(+0.88%)
Jul 09, 2014 5.720 5.780 5.460 5.690 397,317 -0.04(-0.70%)
Jul 08, 2014 5.920 5.920 5.360 5.730 935,142 -0.18(-3.05%)
Jul 07, 2014 6.260 6.270 5.910 5.910 580,262 -0.41(-6.49%)
Jul 03, 2014 6.290 6.320 6.320 6.320 265,100 +0.09(+1.44%)
Jul 02, 2014 6.330 6.420 6.210 6.230 580,979 -0.12(-1.89%)
Jul 01, 2014 6.190 6.390 6.120 6.350 634,654 +0.17(+2.75%)
Jun 30, 2014 6.060 6.245 5.887 6.180 1,038,018 +0.06(+0.98%)
Jun 27, 2014 6.250 6.350 6.060 6.120 2,804,132 -0.21(-3.32%)
Jun 26, 2014 6.540 6.600 6.230 6.330 711,040 -0.23(-3.51%)
Jun 25, 2014 6.500 6.620 6.430 6.560 798,414 +0.07(+1.08%)
Jun 24, 2014 6.350 6.505 6.310 6.490 699,035 +0.14(+2.20%)
Jun 23, 2014 6.400 6.450 6.270 6.350 538,010 -0.14(-2.16%)
Jun 20, 2014 6.210 6.650 6.070 6.490 1,207,634 +0.31(+5.02%)
Jun 19, 2014 6.060 6.250 5.930 6.180 462,472 +0.18(+3.00%)
Jun 18, 2014 6.020 6.020 5.760 6.000 565,459 +0.03(+0.42%)
Jun 17, 2014 6.050 6.110 5.930 5.975 312,614 -0.08(-1.24%)
Jun 16, 2014 5.920 6.070 5.870 6.050 667,480 +0.09(+1.51%)
Jun 13, 2014 6.030 6.060 5.710 5.960 702,696 -0.05(-0.83%)
Jun 12, 2014 5.630 6.110 5.620 6.010 1,307,272 +0.25(+4.34%)
Jun 11, 2014 5.320 5.800 5.290 5.760 657,702 +0.36(+6.67%)
Jun 10, 2014 5.290 5.400 5.150 5.400 780,545 +0.13(+2.47%)
Jun 06, 2014 5.280 5.280 5.070 5.270 320,164 +0.06(+1.15%)
Jun 05, 2014 5.070 5.260 4.925 5.210 578,365 +0.15(+2.96%)
Jun 04, 2014 4.800 5.090 4.700 5.060 476,053 +0.25(+5.20%)
Jun 03, 2014 4.690 5.000 4.600 4.810 545,774 +0.08(+1.69%)
Jun 02, 2014 4.850 4.940 4.510 4.730 600,176 -0.23(-4.64%)
May 30, 2014 5.150 5.217 4.850 4.960 601,185 -0.17(-3.31%)
May 29, 2014 4.980 5.210 4.910 5.130 497,886 +0.21(+4.27%)
May 28, 2014 4.760 4.990 4.700 4.920 443,580 +0.14(+2.93%)
May 27, 2014 4.800 4.890 4.640 4.780 607,852 +0.09(+1.92%)
May 23, 2014 4.480 4.690 4.690 4.690 521,100 +0.15(+3.33%)
May 22, 2014 4.440 4.735 4.400 4.539 482,057 +0.14(+3.16%)
May 21, 2014 4.450 4.540 4.270 4.400 342,741 -0.01(-0.23%)
May 20, 2014 4.420 4.470 4.280 4.410 801,131 +0.00(+0.00%)
May 19, 2014 4.420 4.560 4.310 4.410 528,322 -0.04(-0.90%)
May 16, 2014 4.280 4.455 4.150 4.450 488,394 +0.17(+3.97%)
May 15, 2014 4.420 4.430 4.200 4.280 418,751 -0.16(-3.60%)
May 14, 2014 4.650 4.980 4.430 4.440 592,168 -0.20(-4.31%)
May 13, 2014 4.420 4.650 4.400 4.640 547,720 +0.23(+5.22%)
May 12, 2014 4.380 4.480 4.170 4.410 582,426 +0.18(+4.26%)
May 09, 2014 4.130 4.390 4.020 4.230 603,178 +0.10(+2.42%)
May 08, 2014 4.470 4.620 4.120 4.130 631,490 -0.35(-7.81%)
May 07, 2014 4.600 4.630 4.360 4.480 451,080 -0.08(-1.75%)
May 06, 2014 4.640 4.920 4.545 4.560 641,176 -0.08(-1.72%)
May 05, 2014 4.700 4.900 4.610 4.640 695,687 -0.16(-3.33%)
May 02, 2014 5.190 5.260 4.780 4.800 1,081,425 -0.37(-7.16%)
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.