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

Pacific Biosciences (NQ: PACB )

1.520 +0.060 (+4.11%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 19, 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, 2017 3.230 3.310 3.190 3.260 679,900 +0.03(+0.93%)
Jul 28, 2017 3.240 3.280 3.160 3.230 631,113 -0.02(-0.62%)
Jul 27, 2017 3.340 3.360 3.170 3.250 928,793 -0.08(-2.40%)
Jul 26, 2017 3.230 3.350 3.170 3.330 718,045 +0.10(+3.10%)
Jul 25, 2017 3.260 3.300 3.190 3.230 660,665 -0.01(-0.31%)
Jul 24, 2017 3.200 3.295 3.150 3.240 800,383 +0.06(+1.89%)
Jul 21, 2017 3.220 3.220 3.080 3.180 1,578,854 -0.02(-0.63%)
Jul 20, 2017 3.350 3.396 3.160 3.200 1,615,662 -0.14(-4.19%)
Jul 19, 2017 3.590 3.600 3.295 3.340 1,463,988 -0.25(-6.96%)
Jul 18, 2017 3.460 3.610 3.460 3.590 416,980 +0.12(+3.46%)
Jul 17, 2017 3.430 3.560 3.400 3.470 536,921 +0.03(+0.87%)
Jul 14, 2017 3.520 3.580 3.420 3.440 520,963 -0.08(-2.27%)
Jul 13, 2017 3.490 3.560 3.410 3.520 717,454 +0.02(+0.57%)
Jul 12, 2017 3.480 3.650 3.480 3.500 823,862 +0.04(+1.16%)
Jul 11, 2017 3.420 3.600 3.400 3.460 1,215,039 +0.04(+1.17%)
Jul 10, 2017 3.290 3.500 3.280 3.420 846,323 -0.02(-0.58%)
Jul 07, 2017 3.570 3.570 3.410 3.440 796,395 -0.04(-1.15%)
Jul 06, 2017 3.580 3.600 3.460 3.480 460,423 -0.10(-2.79%)
Jul 05, 2017 3.680 3.680 3.530 3.580 567,454 -0.09(-2.45%)
Jul 03, 2017 3.570 3.680 3.550 3.670 210,706 +0.11(+3.09%)
Jun 30, 2017 3.710 3.750 3.530 3.560 608,059 -0.16(-4.30%)
Jun 29, 2017 3.680 3.720 3.570 3.720 732,310 +0.07(+1.92%)
Jun 28, 2017 3.560 3.720 3.530 3.650 690,211 +0.07(+1.96%)
Jun 27, 2017 3.610 3.650 3.530 3.580 802,171 -0.04(-1.10%)
Jun 26, 2017 3.720 3.820 3.610 3.620 1,062,658 -0.09(-2.43%)
Jun 23, 2017 3.460 3.750 3.440 3.710 1,654,406 +0.24(+6.92%)
Jun 22, 2017 3.460 3.500 3.355 3.470 1,274,113 +0.02(+0.58%)
Jun 21, 2017 3.330 3.520 3.320 3.450 1,791,244 +0.14(+4.23%)
Jun 20, 2017 3.250 3.330 3.230 3.310 1,045,850 +0.08(+2.48%)
Jun 19, 2017 3.380 3.440 3.210 3.230 1,667,242 -0.15(-4.44%)
Jun 16, 2017 3.280 3.500 3.280 3.380 1,885,395 +0.08(+2.42%)
Jun 15, 2017 3.150 3.400 3.105 3.300 3,334,214 -0.04(-1.20%)
Jun 14, 2017 3.500 3.500 3.325 3.340 450,931 -0.11(-3.19%)
Jun 13, 2017 3.260 3.470 3.260 3.450 691,144 +0.19(+5.83%)
Jun 12, 2017 3.370 3.400 3.205 3.260 935,143 -0.09(-2.69%)
Jun 09, 2017 3.430 3.470 3.350 3.350 637,653 -0.08(-2.33%)
Jun 08, 2017 3.360 3.500 3.360 3.430 530,793 +0.06(+1.78%)
Jun 07, 2017 3.410 3.480 3.370 3.370 759,670 -0.06(-1.75%)
Jun 06, 2017 3.460 3.560 3.430 3.430 624,375 -0.05(-1.44%)
Jun 05, 2017 3.530 3.589 3.400 3.480 693,607 -0.07(-1.97%)
Jun 02, 2017 3.520 3.630 3.500 3.550 822,585 +0.05(+1.43%)
Jun 01, 2017 3.360 3.500 3.280 3.500 1,097,013 +0.20(+6.06%)
May 31, 2017 3.470 3.480 3.260 3.300 1,417,377 -0.16(-4.62%)
May 30, 2017 3.660 3.670 3.460 3.460 1,098,075 -0.20(-5.46%)
May 26, 2017 3.740 3.755 3.646 3.660 1,260,250 -0.09(-2.40%)
May 25, 2017 3.810 3.810 3.690 3.750 1,216,565 -0.06(-1.57%)
May 24, 2017 3.820 3.830 3.640 3.810 1,624,810 -0.02(-0.52%)
May 23, 2017 3.830 3.980 3.800 3.830 466,023 +0.00(+0.00%)
May 22, 2017 3.940 3.951 3.820 3.830 590,767 -0.07(-1.79%)
May 19, 2017 3.970 4.000 3.890 3.900 461,100 -0.07(-1.76%)
May 18, 2017 3.930 4.010 3.880 3.970 647,010 +0.05(+1.28%)
May 17, 2017 4.110 4.110 3.910 3.920 636,233 -0.21(-5.08%)
May 16, 2017 4.110 4.160 4.060 4.130 863,877 +0.02(+0.49%)
May 15, 2017 3.960 4.130 3.930 4.110 1,817,327 +0.19(+4.85%)
May 12, 2017 3.970 4.010 3.920 3.920 549,158 -0.05(-1.26%)
May 11, 2017 3.980 4.010 3.870 3.970 708,161 +0.00(+0.00%)
May 10, 2017 3.960 3.990 3.880 3.970 780,209 +0.00(+0.00%)
May 09, 2017 3.960 3.990 3.920 3.970 776,655 +0.04(+1.02%)
May 08, 2017 3.950 3.990 3.865 3.930 615,096 -0.01(-0.25%)
May 05, 2017 3.880 3.960 3.840 3.940 553,985 +0.05(+1.29%)
May 04, 2017 4.050 4.060 3.880 3.890 1,264,021 -0.13(-3.23%)
May 03, 2017 3.970 4.030 3.950 4.020 624,078 +0.03(+0.75%)
May 02, 2017 4.020 4.100 3.960 3.990 930,783 -0.02(-0.50%)
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.