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 (%)
Aug 31, 2023 11.32 11.48 11.08 11.28 2,437,924 +0.07(+0.62%)
Aug 30, 2023 10.67 11.26 10.52 11.21 3,336,982 +0.54(+5.06%)
Aug 29, 2023 9.850 10.71 9.770 10.67 2,926,444 +0.75(+7.56%)
Aug 28, 2023 9.960 10.14 9.875 9.920 1,963,835 +0.00(+0.00%)
Aug 25, 2023 10.01 10.25 9.895 9.920 3,534,418 -0.14(-1.39%)
Aug 24, 2023 10.51 10.62 9.995 10.06 3,956,078 -0.43(-4.10%)
Aug 23, 2023 10.32 10.64 10.28 10.49 3,652,080 +0.22(+2.14%)
Aug 22, 2023 10.37 10.53 10.04 10.27 3,023,115 -0.08(-0.77%)
Aug 21, 2023 10.32 10.39 9.930 10.35 3,908,965 -0.01(-0.10%)
Aug 18, 2023 10.32 10.64 10.22 10.36 3,854,297 -0.14(-1.33%)
Aug 17, 2023 10.70 10.71 10.35 10.50 3,793,617 -0.21(-1.96%)
Aug 16, 2023 11.11 11.15 10.67 10.71 3,988,707 -0.51(-4.55%)
Aug 15, 2023 11.47 11.56 11.15 11.22 2,764,998 -0.33(-2.86%)
Aug 14, 2023 11.42 11.69 11.32 11.55 2,778,181 +0.00(+0.00%)
Aug 11, 2023 11.80 11.83 11.34 11.55 3,134,655 -0.36(-3.02%)
Aug 10, 2023 11.76 12.23 11.68 11.91 2,642,590 +0.23(+1.97%)
Aug 09, 2023 12.12 12.53 11.61 11.68 4,081,073 -0.31(-2.59%)
Aug 08, 2023 11.86 12.04 11.36 11.99 4,863,789 +0.05(+0.42%)
Aug 07, 2023 12.22 12.29 11.75 11.94 3,535,701 -0.24(-1.97%)
Aug 04, 2023 11.64 12.46 11.59 12.18 4,513,186 +0.66(+5.73%)
Aug 03, 2023 12.75 12.75 11.44 11.52 9,657,895 -1.00(-7.99%)
Aug 02, 2023 13.00 13.01 12.34 12.52 6,267,556 -0.82(-6.15%)
Aug 01, 2023 13.08 13.36 12.90 13.34 2,751,006 +0.13(+0.98%)
Jul 31, 2023 13.61 13.67 13.01 13.21 3,782,398 -0.29(-2.15%)
Jul 28, 2023 13.47 13.60 13.24 13.50 3,861,640 +0.31(+2.35%)
Jul 27, 2023 13.42 13.70 13.13 13.19 2,879,944 +0.01(+0.08%)
Jul 26, 2023 12.72 13.19 12.63 13.18 2,746,765 +0.32(+2.49%)
Jul 25, 2023 12.78 13.31 12.71 12.86 2,295,663 -0.03(-0.23%)
Jul 24, 2023 13.19 13.53 12.61 12.89 3,533,159 -0.49(-3.66%)
Jul 21, 2023 13.25 13.55 12.94 13.38 2,998,609 +0.19(+1.44%)
Jul 20, 2023 13.35 13.70 12.97 13.19 4,230,925 -0.48(-3.51%)
Jul 19, 2023 13.72 14.04 13.55 13.67 2,800,353 -0.02(-0.15%)
Jul 18, 2023 14.00 14.55 13.68 13.69 3,482,320 -0.24(-1.72%)
Jul 17, 2023 13.67 14.07 13.26 13.93 2,707,891 +0.19(+1.38%)
Jul 14, 2023 13.96 14.10 13.54 13.74 2,194,147 -0.14(-1.01%)
Jul 13, 2023 13.94 14.01 13.62 13.88 2,959,407 +0.07(+0.51%)
Jul 12, 2023 13.90 14.04 13.55 13.81 3,092,970 +0.26(+1.92%)
Jul 11, 2023 13.59 13.84 13.38 13.55 3,723,344 +0.05(+0.37%)
Jul 10, 2023 12.33 13.51 12.32 13.50 4,505,695 +1.15(+9.31%)
Jul 07, 2023 12.37 12.53 12.21 12.35 2,894,596 +0.18(+1.48%)
Jul 06, 2023 12.60 12.60 12.11 12.17 2,868,101 -0.68(-5.29%)
Jul 05, 2023 12.86 12.96 12.59 12.85 2,250,322 -0.04(-0.31%)
Jul 03, 2023 13.26 13.50 12.75 12.89 1,539,520 -0.41(-3.08%)
Jun 30, 2023 13.77 14.07 13.27 13.30 5,103,210 +0.18(+1.37%)
Jun 29, 2023 13.03 13.54 12.99 13.12 2,380,946 +0.12(+0.92%)
Jun 28, 2023 12.41 13.02 12.26 13.00 2,529,491 +0.59(+4.75%)
Jun 27, 2023 12.75 12.75 12.11 12.41 3,331,058 -0.26(-2.05%)
Jun 26, 2023 12.37 12.88 12.25 12.67 4,473,601 +0.17(+1.36%)
Jun 23, 2023 12.57 12.72 12.31 12.50 8,885,884 -0.28(-2.19%)
Jun 22, 2023 12.50 12.88 12.36 12.78 2,562,637 +0.15(+1.19%)
Jun 21, 2023 13.00 13.05 12.61 12.63 2,662,409 -0.48(-3.66%)
Jun 20, 2023 12.56 13.20 12.37 13.11 3,420,710 +0.36(+2.82%)
Jun 16, 2023 13.26 13.30 12.31 12.75 5,665,242 -0.56(-4.21%)
Jun 15, 2023 12.98 13.35 12.94 13.31 4,466,230 +0.12(+0.91%)
Jun 14, 2023 14.12 14.17 13.00 13.19 4,727,046 -0.86(-6.12%)
Jun 13, 2023 14.00 14.30 13.14 14.05 5,921,501 +0.17(+1.22%)
Jun 12, 2023 13.86 14.24 13.79 13.88 2,988,275 +0.10(+0.73%)
Jun 09, 2023 14.00 14.07 13.60 13.78 2,796,543 -0.14(-1.01%)
Jun 08, 2023 13.91 14.00 13.56 13.92 3,190,341 -0.05(-0.36%)
Jun 07, 2023 13.77 14.19 13.65 13.97 4,930,954 +0.35(+2.57%)
Jun 06, 2023 13.43 13.91 13.27 13.62 3,660,213 +0.04(+0.29%)
Jun 05, 2023 13.59 13.89 13.33 13.58 3,537,698 +0.09(+0.67%)
Jun 02, 2023 13.17 13.54 12.88 13.49 4,572,977 +0.63(+4.90%)
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.