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, 2018 3.520 3.885 3.520 3.800 1,058,047 +0.27(+7.65%)
Jul 30, 2018 3.650 3.650 3.520 3.530 620,237 -0.13(-3.55%)
Jul 27, 2018 4.040 4.110 3.650 3.660 1,082,500 -0.41(-10.07%)
Jul 26, 2018 4.070 4.195 3.980 4.070 898,663 -0.02(-0.49%)
Jul 25, 2018 3.720 4.120 3.710 4.090 1,143,124 +0.35(+9.36%)
Jul 24, 2018 3.870 3.930 3.660 3.740 839,444 -0.05(-1.32%)
Jul 23, 2018 3.880 3.740 3.790 806,992 +0.04(+1.07%)
Jul 20, 2018 3.720 3.820 3.700 3.750 537,071 +0.01(+0.27%)
Jul 19, 2018 3.580 3.750 3.540 3.740 562,727 +0.15(+4.18%)
Jul 18, 2018 3.590 3.670 3.505 3.590 570,935 +0.01(+0.28%)
Jul 17, 2018 3.690 3.760 3.564 3.580 402,407 -0.10(-2.72%)
Jul 16, 2018 3.680 3.720 3.600 3.680 585,434 -0.02(-0.54%)
Jul 13, 2018 3.730 3.760 3.630 3.700 545,947 -0.02(-0.54%)
Jul 12, 2018 3.760 3.795 3.660 3.720 657,486 -0.02(-0.53%)
Jul 11, 2018 3.670 3.775 3.620 3.740 488,584 +0.07(+1.91%)
Jul 10, 2018 3.790 3.880 3.640 3.670 855,802 -0.08(-2.13%)
Jul 09, 2018 3.700 3.761 3.620 3.750 577,808 +0.08(+2.18%)
Jul 06, 2018 3.670 3.740 3.610 3.670 391,300 -0.02(-0.54%)
Jul 05, 2018 3.540 3.700 3.420 3.690 909,890 +0.17(+4.83%)
Jul 03, 2018 3.520 3.520 3.520 0 -0.07(-1.95%)
Jul 02, 2018 3.550 3.650 3.500 3.590 782,640 +0.04(+1.13%)
Jun 29, 2018 3.520 3.570 3.480 3.550 447,656 +0.06(+1.72%)
Jun 28, 2018 3.450 3.510 3.330 3.490 866,898 +0.04(+1.16%)
Jun 27, 2018 3.650 3.650 3.440 3.450 636,441 -0.19(-5.22%)
Jun 26, 2018 3.590 3.660 3.490 3.640 724,001 +0.03(+0.83%)
Jun 25, 2018 3.780 3.830 3.440 3.610 1,396,537 -0.22(-5.74%)
Jun 22, 2018 3.940 3.980 3.639 3.830 3,574,873 -0.09(-2.30%)
Jun 21, 2018 3.980 4.090 3.760 3.920 1,430,628 +0.01(+0.26%)
Jun 20, 2018 3.900 3.970 3.730 3.910 1,911,150 +0.07(+1.82%)
Jun 19, 2018 3.560 3.860 3.500 3.840 1,456,862 +0.28(+7.87%)
Jun 18, 2018 3.390 3.580 3.360 3.560 918,110 +0.16(+4.71%)
Jun 15, 2018 3.405 3.250 3.400 1,202,789 +0.07(+2.10%)
Jun 14, 2018 3.300 3.400 3.210 3.330 1,099,148 +0.04(+1.22%)
Jun 13, 2018 3.300 3.495 3.270 3.290 1,237,152 +0.01(+0.30%)
Jun 12, 2018 3.180 3.390 3.170 3.280 1,041,834 +0.11(+3.47%)
Jun 11, 2018 2.980 3.200 2.970 3.170 891,838 +0.19(+6.38%)
Jun 08, 2018 3.000 3.080 2.910 2.980 878,896 -0.04(-1.32%)
Jun 07, 2018 2.740 3.045 2.710 3.020 1,399,911 +0.30(+11.03%)
Jun 06, 2018 2.720 2.740 2.680 2.720 511,156 +0.02(+0.74%)
Jun 05, 2018 2.520 2.700 2.520 2.700 567,807 +0.16(+6.30%)
Jun 04, 2018 2.610 2.660 2.490 2.540 814,324 -0.07(-2.68%)
Jun 01, 2018 2.560 2.640 2.520 2.610 608,499 +0.08(+3.16%)
May 31, 2018 2.520 2.630 2.520 2.530 652,007 +0.03(+1.20%)
May 30, 2018 2.540 2.660 2.480 2.500 690,278 -0.04(-1.57%)
May 29, 2018 2.530 2.600 2.480 2.540 362,421 +0.01(+0.40%)
May 25, 2018 2.530 2.530 2.530 0 -0.05(-1.94%)
May 24, 2018 2.640 2.660 2.570 2.580 334,408 -0.05(-1.90%)
May 23, 2018 2.600 2.720 2.560 2.630 620,646 +0.02(+0.77%)
May 22, 2018 2.640 2.680 2.590 2.610 701,322 -0.02(-0.76%)
May 21, 2018 2.630 2.690 2.590 2.630 380,016 +0.02(+0.77%)
May 18, 2018 2.700 2.820 2.610 2.610 888,697 -0.08(-2.97%)
May 17, 2018 2.470 2.700 2.470 2.690 2,274,865 +0.21(+8.47%)
May 16, 2018 2.470 2.510 2.440 2.480 516,372 +0.01(+0.40%)
May 15, 2018 2.400 2.490 2.370 2.470 521,264 +0.05(+2.07%)
May 14, 2018 2.440 2.480 2.390 2.420 617,541 -0.03(-1.22%)
May 11, 2018 2.430 2.470 2.390 2.450 845,775 +0.00(+0.00%)
May 10, 2018 2.510 2.590 2.440 2.450 948,124 +0.00(+0.00%)
May 09, 2018 2.410 2.475 2.390 2.450 921,391 +0.04(+1.66%)
May 08, 2018 2.400 2.500 2.370 2.410 579,512 +0.00(+0.00%)
May 07, 2018 2.310 2.480 2.290 2.410 1,005,136 +0.10(+4.56%)
May 04, 2018 2.330 2.370 2.285 2.305 704,962 -0.06(-2.54%)
May 03, 2018 2.300 2.420 2.210 2.365 1,934,359 -0.31(-11.75%)
May 02, 2018 2.600 2.720 2.590 2.680 948,790 +0.09(+3.47%)
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.