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

Pacific Biosciences (NQ: PACB )

1.830 +0.070 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 8.370 8.520 8.180 8.330 2,039,235 -0.10(-1.19%)
Aug 30, 2016 8.360 8.580 8.300 8.430 1,359,870 +0.03(+0.36%)
Aug 29, 2016 8.460 8.595 8.350 8.400 1,029,642 -0.06(-0.71%)
Aug 26, 2016 8.410 8.640 8.315 8.460 961,977 +0.00(+0.00%)
Aug 25, 2016 8.550 8.770 8.285 8.460 1,127,199 -0.10(-1.17%)
Aug 24, 2016 8.810 8.930 8.450 8.560 1,023,082 -0.29(-3.28%)
Aug 23, 2016 8.860 8.950 8.750 8.850 733,071 -0.01(-0.11%)
Aug 22, 2016 8.850 9.130 8.765 8.860 1,002,818 -0.02(-0.23%)
Aug 19, 2016 9.060 9.065 8.830 8.880 1,026,464 -0.23(-2.52%)
Aug 18, 2016 8.820 9.235 8.660 9.110 2,081,726 +0.25(+2.82%)
Aug 17, 2016 8.420 9.000 8.295 8.860 2,090,696 +0.40(+4.73%)
Aug 16, 2016 8.550 8.650 8.400 8.460 924,182 -0.14(-1.69%)
Aug 15, 2016 8.260 8.650 8.200 8.605 776,625 +0.34(+4.05%)
Aug 12, 2016 8.350 8.535 8.240 8.270 945,554 -0.12(-1.43%)
Aug 11, 2016 8.400 8.570 8.230 8.390 825,162 +0.06(+0.72%)
Aug 10, 2016 8.510 8.730 8.230 8.330 855,469 -0.22(-2.57%)
Aug 09, 2016 8.610 8.650 8.440 8.550 1,059,292 -0.10(-1.16%)
Aug 08, 2016 8.940 8.990 8.570 8.650 1,630,377 -0.23(-2.59%)
Aug 05, 2016 9.000 9.240 8.530 8.880 5,155,403 +1.13(+14.58%)
Aug 04, 2016 7.750 7.889 7.590 7.750 1,458,385 +0.00(+0.00%)
Aug 03, 2016 8.330 8.440 7.400 7.750 2,641,157 -0.68(-8.07%)
Aug 02, 2016 8.570 8.740 8.190 8.430 1,353,039 -0.19(-2.20%)
Aug 01, 2016 8.600 8.950 8.500 8.620 1,225,357 +0.07(+0.82%)
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%)
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.