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

Pacific Biosciences (NQ: PACB )

1.470 +0.090 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 3.870 4.140 3.770 4.110 895,343 +0.14(+3.53%)
Oct 30, 2013 4.200 4.210 3.970 3.970 583,984 -0.22(-5.25%)
Oct 29, 2013 4.180 4.270 4.140 4.190 0 +0.04(+0.96%)
Oct 28, 2013 4.220 4.250 4.120 4.150 0 -0.07(-1.66%)
Oct 25, 2013 4.210 4.300 4.110 4.220 0 +0.01(+0.24%)
Oct 24, 2013 4.260 4.400 4.120 4.210 1,124,035 -0.05(-1.17%)
Oct 23, 2013 4.910 4.950 4.240 4.260 2,298,531 -0.99(-18.86%)
Oct 22, 2013 5.450 5.480 5.200 5.250 1,172,733 -0.11(-2.05%)
Oct 21, 2013 5.290 5.370 5.170 5.360 648,455 +0.07(+1.32%)
Oct 18, 2013 5.300 5.410 5.120 5.290 761,874 +0.00(+0.00%)
Oct 17, 2013 5.030 5.380 5.000 5.290 1,323,170 +0.15(+2.92%)
Oct 16, 2013 4.940 5.150 4.780 5.140 665,645 +0.22(+4.47%)
Oct 15, 2013 4.900 5.020 4.870 4.920 468,075 +0.02(+0.41%)
Oct 14, 2013 4.930 4.990 4.760 4.900 626,212 -0.09(-1.80%)
Oct 11, 2013 5.230 5.310 4.930 4.990 0 -0.11(-2.16%)
Oct 10, 2013 5.040 5.430 4.960 5.100 1,825,505 +0.17(+3.45%)
Oct 09, 2013 4.920 5.100 4.601 4.930 0 +0.01(+0.20%)
Oct 08, 2013 5.360 5.420 4.850 4.920 1,332,261 -0.45(-8.38%)
Oct 07, 2013 5.370 5.570 5.350 5.370 0 -0.08(-1.47%)
Oct 04, 2013 5.570 5.620 5.420 5.450 0 -0.08(-1.45%)
Oct 03, 2013 5.610 5.630 5.320 5.530 0 -0.08(-1.43%)
Oct 02, 2013 5.790 5.930 5.540 5.610 1,670,283 -0.23(-3.94%)
Oct 01, 2013 5.500 5.945 5.470 5.840 1,885,504 +0.25(+4.47%)
Sep 27, 2013 5.800 5.980 5.400 5.590 0 -0.20(-3.45%)
Sep 26, 2013 5.870 6.100 5.320 5.790 3,816,147 -0.19(-3.18%)
Sep 25, 2013 3.980 6.500 3.850 5.980 9,512,560 +2.52(+72.83%)
Sep 24, 2013 3.350 3.550 3.340 3.460 303,100 +0.13(+3.90%)
Sep 23, 2013 3.420 3.450 3.320 3.330 302,919 -0.10(-2.92%)
Sep 20, 2013 3.540 3.540 3.410 3.430 0 -0.10(-2.83%)
Sep 19, 2013 3.540 3.570 3.410 3.530 222,862 +0.00(+0.00%)
Sep 18, 2013 3.470 3.620 3.450 3.530 0 +0.05(+1.44%)
Sep 17, 2013 3.600 3.605 3.400 3.480 0 -0.11(-3.06%)
Sep 16, 2013 3.680 3.670 3.570 3.590 0 -0.06(-1.64%)
Sep 13, 2013 3.770 3.810 3.630 3.650 0 -0.12(-3.18%)
Sep 12, 2013 3.960 3.960 3.750 3.770 0 -0.22(-5.51%)
Sep 11, 2013 3.800 4.000 3.800 3.990 0 +0.19(+5.00%)
Sep 10, 2013 3.710 3.860 3.610 3.800 675,427 +0.13(+3.54%)
Sep 09, 2013 3.690 3.700 3.590 3.670 0 +0.01(+0.27%)
Sep 06, 2013 3.670 3.740 3.560 3.660 0 +0.02(+0.55%)
Sep 05, 2013 3.700 3.780 3.560 3.640 0 -0.06(-1.62%)
Sep 04, 2013 3.670 3.820 3.630 3.700 0 +0.01(+0.27%)
Sep 03, 2013 4.230 4.230 3.550 3.690 0 -0.49(-11.72%)
Aug 30, 2013 4.190 4.210 4.071 4.180 0 -0.02(-0.48%)
Aug 29, 2013 4.180 4.370 4.120 4.200 352,935 -0.02(-0.47%)
Aug 28, 2013 4.060 4.260 4.010 4.220 282,852 +0.15(+3.69%)
Aug 27, 2013 4.330 4.330 4.010 4.070 704,201 -0.35(-7.92%)
Aug 26, 2013 4.450 4.720 4.320 4.420 0 -0.01(-0.23%)
Aug 23, 2013 4.240 4.490 4.161 4.430 0 +0.23(+5.48%)
Aug 22, 2013 4.090 4.380 4.070 4.200 523,815 +0.16(+3.96%)
Aug 21, 2013 3.950 4.110 3.870 4.040 546,966 +0.08(+2.02%)
Aug 20, 2013 3.650 4.033 3.620 3.960 568,839 +0.30(+8.20%)
Aug 19, 2013 3.560 3.850 3.560 3.660 459,581 +0.07(+1.95%)
Aug 16, 2013 3.620 3.670 3.560 3.590 0 -0.06(-1.64%)
Aug 15, 2013 3.650 3.720 3.580 3.650 434,392 -0.05(-1.35%)
Aug 14, 2013 3.700 3.800 3.660 3.700 346,163 +0.01(+0.27%)
Aug 13, 2013 3.700 3.780 3.650 3.690 368,808 -0.01(-0.27%)
Aug 12, 2013 3.530 3.740 3.500 3.700 532,752 +0.13(+3.64%)
Aug 09, 2013 3.510 3.690 3.500 3.570 431,579 +0.07(+2.00%)
Aug 08, 2013 3.590 3.590 3.330 3.500 600,072 -0.09(-2.51%)
Aug 07, 2013 3.450 3.660 3.400 3.590 824,110 +0.13(+3.76%)
Aug 06, 2013 3.290 3.490 3.051 3.460 1,001,939 +0.13(+3.90%)
Aug 05, 2013 2.870 3.450 2.850 3.330 1,931,682 +0.48(+16.84%)
Aug 02, 2013 2.830 2.920 2.720 2.850 744,104 +0.18(+6.74%)
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.