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

Pacific Biosciences (NQ: PACB )

1.585 +0.025 (+1.60%)
Streaming Delayed Price Updated: 10:54 AM 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 29, 2016 8.530 8.630 8.290 8.550 1,123,034 -0.05(-0.58%)
Jul 28, 2016 8.090 8.920 8.040 8.600 2,313,261 +0.50(+6.17%)
Jul 27, 2016 7.830 8.100 7.770 8.100 947,458 +0.27(+3.45%)
Jul 26, 2016 7.820 7.935 7.740 7.830 583,830 -0.03(-0.38%)
Jul 25, 2016 7.960 8.030 7.630 7.860 1,181,031 -0.09(-1.13%)
Jul 22, 2016 7.880 8.080 7.840 7.950 829,479 +0.04(+0.51%)
Jul 21, 2016 7.800 8.080 7.800 7.910 1,266,766 +0.00(+0.00%)
Jul 20, 2016 7.820 7.995 7.760 7.910 831,684 +0.15(+1.93%)
Jul 19, 2016 7.960 8.090 7.720 7.760 951,670 -0.25(-3.12%)
Jul 18, 2016 8.070 8.085 7.940 8.010 586,845 -0.01(-0.12%)
Jul 15, 2016 7.980 8.090 7.880 8.020 1,294,698 +0.09(+1.13%)
Jul 14, 2016 7.800 7.940 7.730 7.930 827,685 +0.18(+2.32%)
Jul 13, 2016 7.760 7.890 7.710 7.750 907,884 -0.03(-0.39%)
Jul 12, 2016 7.500 7.830 7.400 7.780 954,648 +0.27(+3.60%)
Jul 11, 2016 7.520 7.573 7.400 7.510 984,274 -0.02(-0.27%)
Jul 08, 2016 7.370 7.590 7.330 7.530 1,250,511 +0.20(+2.73%)
Jul 07, 2016 7.390 7.420 7.100 7.330 1,569,149 +0.23(+3.24%)
Jul 05, 2016 6.960 7.176 6.760 7.100 1,887,087 +0.07(+1.00%)
Jul 01, 2016 7.000 7.030 7.030 7.030 1,539,200 -0.00(-0.07%)
Jun 30, 2016 7.390 7.390 6.850 7.035 2,467,533 -0.33(-4.42%)
Jun 29, 2016 7.650 7.679 6.790 7.360 5,219,960 -0.21(-2.77%)
Jun 28, 2016 7.980 8.160 7.410 7.570 1,940,749 -0.19(-2.45%)
Jun 27, 2016 8.140 8.169 7.730 7.760 1,615,596 -0.37(-4.55%)
Jun 24, 2016 8.290 8.470 8.060 8.130 3,593,200 -0.47(-5.47%)
Jun 23, 2016 8.880 9.060 8.330 8.600 2,972,764 -0.19(-2.16%)
Jun 22, 2016 8.810 9.150 8.720 8.790 776,379 -0.02(-0.23%)
Jun 21, 2016 8.870 8.979 8.680 8.810 916,543 -0.13(-1.45%)
Jun 20, 2016 8.900 9.230 8.830 8.940 1,624,012 +0.30(+3.47%)
Jun 17, 2016 9.180 9.210 8.610 8.640 2,113,892 -0.51(-5.57%)
Jun 16, 2016 9.140 9.360 9.000 9.150 1,463,880 -0.07(-0.76%)
Jun 15, 2016 9.090 9.400 9.040 9.220 1,373,573 +0.22(+2.44%)
Jun 14, 2016 9.660 9.850 9.000 9.000 1,953,875 -0.80(-8.16%)
Jun 13, 2016 9.800 9.880 9.550 9.800 1,758,056 +0.24(+2.51%)
Jun 10, 2016 9.800 9.840 9.400 9.560 2,191,136 -0.24(-2.45%)
Jun 09, 2016 9.500 10.40 9.500 9.800 3,714,572 +0.15(+1.55%)
Jun 08, 2016 9.410 9.775 9.230 9.650 3,605,069 +0.45(+4.89%)
Jun 07, 2016 9.500 9.500 9.060 9.200 1,615,216 -0.08(-0.86%)
Jun 06, 2016 9.390 9.480 8.990 9.280 2,811,400 -0.13(-1.38%)
Jun 03, 2016 10.00 10.13 9.390 9.410 2,425,173 -0.22(-2.28%)
Jun 02, 2016 9.760 10.06 9.150 9.630 4,093,066 -0.10(-1.03%)
Jun 01, 2016 9.750 9.880 9.530 9.730 2,162,178 +0.09(+0.93%)
May 31, 2016 9.320 9.950 9.225 9.640 3,391,785 +0.48(+5.24%)
May 27, 2016 8.920 9.160 9.160 9.160 1,332,500 +0.30(+3.39%)
May 26, 2016 9.260 9.350 8.820 8.860 1,401,230 -0.47(-5.04%)
May 25, 2016 9.420 9.570 9.310 9.330 988,028 -0.10(-1.06%)
May 24, 2016 9.730 9.760 9.360 9.430 1,101,903 -0.23(-2.38%)
May 23, 2016 9.650 10.57 9.630 9.660 2,880,502 +0.02(+0.21%)
May 20, 2016 9.300 10.18 9.240 9.640 1,947,464 -0.08(-0.82%)
May 19, 2016 9.600 10.20 9.595 9.720 2,412,638 +0.15(+1.57%)
May 18, 2016 8.970 9.730 8.950 9.570 2,113,360 +0.59(+6.57%)
May 17, 2016 9.130 9.470 8.945 8.980 1,624,690 -0.15(-1.64%)
May 16, 2016 8.770 9.140 8.730 9.130 1,084,780 +0.32(+3.63%)
May 13, 2016 8.780 8.980 8.690 8.810 741,588 +0.07(+0.80%)
May 12, 2016 9.110 9.110 8.628 8.740 967,383 -0.34(-3.74%)
May 11, 2016 8.790 9.510 8.700 9.080 1,385,713 +0.23(+2.60%)
May 10, 2016 8.650 8.890 8.595 8.850 877,707 +0.02(+0.23%)
May 09, 2016 8.660 8.890 8.620 8.830 1,195,949 +0.13(+1.49%)
May 06, 2016 8.510 8.760 8.410 8.700 1,013,625 +0.09(+1.05%)
May 05, 2016 8.500 8.700 8.430 8.610 1,135,264 +0.14(+1.65%)
May 04, 2016 8.820 8.870 8.300 8.470 1,672,690 -0.40(-4.51%)
May 03, 2016 9.510 9.710 8.770 8.870 1,618,801 -0.85(-8.70%)
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.