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, 2017 4.210 4.290 4.185 4.230 631,781 +0.02(+0.48%)
Oct 30, 2017 4.250 4.340 4.155 4.210 385,570 -0.04(-0.94%)
Oct 27, 2017 4.160 4.260 4.100 4.250 976,300 +0.10(+2.41%)
Oct 26, 2017 4.200 4.330 4.125 4.150 566,557 -0.05(-1.19%)
Oct 25, 2017 4.260 4.300 4.200 4.200 449,495 -0.08(-1.87%)
Oct 24, 2017 4.290 4.330 4.211 4.280 563,423 -0.01(-0.23%)
Oct 23, 2017 4.390 4.470 4.290 4.290 578,041 -0.11(-2.50%)
Oct 20, 2017 4.380 4.510 4.350 4.400 702,275 +0.07(+1.62%)
Oct 19, 2017 4.500 4.530 4.320 4.330 570,419 -0.19(-4.20%)
Oct 18, 2017 4.500 4.750 4.500 4.520 736,009 +0.02(+0.44%)
Oct 17, 2017 4.560 4.560 4.400 4.500 730,068 -0.08(-1.75%)
Oct 16, 2017 4.470 4.610 4.470 4.580 515,305 +0.11(+2.46%)
Oct 13, 2017 4.440 4.510 4.410 4.470 422,914 +0.02(+0.45%)
Oct 12, 2017 4.500 4.650 4.420 4.450 841,645 -0.05(-1.11%)
Oct 11, 2017 4.630 4.720 4.490 4.500 610,526 -0.14(-3.02%)
Oct 10, 2017 4.770 4.810 4.560 4.640 643,941 -0.15(-3.13%)
Oct 09, 2017 4.860 4.950 4.630 4.790 721,563 -0.09(-1.84%)
Oct 06, 2017 4.900 5.010 4.811 4.880 973,720 +0.00(+0.00%)
Oct 05, 2017 5.150 5.200 4.860 4.880 1,570,525 -0.29(-5.61%)
Oct 04, 2017 5.470 5.470 5.140 5.170 1,304,170 -0.27(-4.96%)
Oct 03, 2017 5.380 5.580 5.360 5.440 661,200 +0.08(+1.49%)
Oct 02, 2017 5.280 5.435 5.270 5.360 623,404 +0.11(+2.10%)
Sep 29, 2017 5.000 5.250 4.900 5.250 635,317 +0.24(+4.79%)
Sep 28, 2017 5.010 5.100 4.890 5.010 949,439 -0.24(-4.57%)
Sep 27, 2017 5.350 5.190 5.250 516,930 +0.07(+1.35%)
Sep 26, 2017 5.130 5.220 5.105 5.180 363,849 +0.07(+1.37%)
Sep 25, 2017 5.070 5.210 5.055 5.110 615,153 -0.01(-0.20%)
Sep 22, 2017 5.260 5.270 5.030 5.120 777,092 -0.15(-2.85%)
Sep 21, 2017 5.330 5.330 5.220 5.270 539,614 -0.12(-2.23%)
Sep 20, 2017 5.460 5.460 5.280 5.390 663,440 -0.05(-0.92%)
Sep 19, 2017 5.280 5.480 5.230 5.440 493,472 +0.08(+1.49%)
Sep 18, 2017 5.370 5.510 5.320 5.360 624,452 -0.01(-0.19%)
Sep 15, 2017 5.370 5.445 5.210 5.370 3,197,874 +0.00(+0.00%)
Sep 14, 2017 5.360 5.460 5.310 5.370 585,603 -0.02(-0.37%)
Sep 13, 2017 5.440 5.455 5.260 5.390 704,102 -0.05(-0.92%)
Sep 12, 2017 5.560 5.695 5.310 5.440 1,174,008 -0.13(-2.33%)
Sep 11, 2017 5.450 5.640 5.390 5.570 1,291,722 +0.18(+3.34%)
Sep 08, 2017 5.350 5.540 5.300 5.390 717,849 +0.03(+0.56%)
Sep 07, 2017 5.210 5.450 5.200 5.360 1,028,100 +0.14(+2.68%)
Sep 06, 2017 4.980 5.250 4.950 5.220 1,384,910 +0.11(+2.15%)
Sep 05, 2017 5.020 5.110 4.760 5.110 963,363 +0.05(+0.99%)
Sep 01, 2017 4.970 5.145 4.920 5.060 858,301 +0.11(+2.22%)
Aug 31, 2017 4.820 5.090 4.820 4.950 910,660 +0.14(+2.91%)
Aug 30, 2017 4.850 4.930 4.810 4.810 594,775 -0.06(-1.23%)
Aug 29, 2017 4.810 4.900 4.710 4.870 782,677 -0.02(-0.41%)
Aug 28, 2017 4.560 5.030 4.550 4.890 1,834,313 +0.36(+7.95%)
Aug 25, 2017 4.510 4.571 4.360 4.530 1,081,260 +0.04(+0.89%)
Aug 24, 2017 4.310 4.525 4.210 4.490 1,095,394 +0.20(+4.66%)
Aug 23, 2017 4.160 4.340 4.150 4.290 568,947 +0.11(+2.63%)
Aug 22, 2017 4.150 4.270 4.120 4.180 795,742 +0.07(+1.70%)
Aug 21, 2017 4.120 4.210 4.095 4.110 381,189 -0.02(-0.48%)
Aug 18, 2017 4.120 4.235 4.090 4.130 1,029,466 -0.02(-0.48%)
Aug 17, 2017 4.230 4.340 4.140 4.150 597,067 -0.08(-1.89%)
Aug 16, 2017 4.260 4.460 4.210 4.230 968,066 -0.02(-0.47%)
Aug 15, 2017 4.350 4.370 4.240 4.250 518,280 -0.09(-2.07%)
Aug 14, 2017 4.310 4.440 4.270 4.340 610,620 +0.04(+0.93%)
Aug 11, 2017 4.100 4.330 4.080 4.300 1,442,671 +0.20(+4.88%)
Aug 10, 2017 3.960 4.350 3.930 4.100 1,108,437 +0.13(+3.27%)
Aug 09, 2017 4.120 4.180 3.900 3.970 1,108,180 -0.17(-4.11%)
Aug 08, 2017 4.470 4.740 4.115 4.140 2,331,160 -0.33(-7.38%)
Aug 07, 2017 4.040 4.640 3.970 4.470 3,399,441 +0.46(+11.47%)
Aug 04, 2017 3.680 4.050 3.650 4.010 1,680,978 +0.35(+9.56%)
Aug 03, 2017 3.250 3.710 3.250 3.660 3,475,082 +0.46(+14.38%)
Aug 02, 2017 3.220 3.280 3.180 3.200 573,005 -0.02(-0.62%)
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.