Chronicle Journal: Finance

Pacific Biosciences (NQ: PACB )

25.37 USD +1.08 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 24.44 25.59 24.00 25.37 1,945,641 +1.08(+4.45%)
Oct 18, 2021 24.00 24.59 23.88 24.29 1,839,671 -0.10(-0.41%)
Oct 15, 2021 25.10 25.10 24.11 24.39 1,463,864 -0.16(-0.65%)
Oct 14, 2021 24.59 25.24 24.25 24.55 2,423,148 +0.48(+1.99%)
Oct 13, 2021 24.53 24.73 23.73 24.07 1,892,091 -0.23(-0.95%)
Oct 12, 2021 24.33 24.86 24.10 24.30 1,552,419 +0.32(+1.33%)
Oct 11, 2021 24.89 25.13 23.91 23.98 1,165,396 -0.86(-3.46%)
Oct 08, 2021 25.55 25.98 24.74 24.84 1,513,560 -0.72(-2.82%)
Oct 07, 2021 24.39 26.19 23.97 25.56 2,366,582 +1.69(+7.08%)
Oct 06, 2021 24.98 25.24 23.61 23.87 2,496,915 -1.24(-4.94%)
Oct 05, 2021 24.66 25.54 24.34 25.11 2,554,389 +0.76(+3.12%)
Oct 04, 2021 25.66 25.72 23.97 24.35 3,684,446 -1.49(-5.77%)
Oct 01, 2021 25.51 26.13 25.04 25.84 1,655,373 +0.29(+1.14%)
Sep 30, 2021 25.03 26.17 24.86 25.55 1,563,832 +0.69(+2.78%)
Sep 29, 2021 25.22 25.98 24.63 24.86 1,448,763 -0.01(-0.04%)
Sep 28, 2021 25.78 25.99 24.31 24.87 2,286,692 -1.24(-4.75%)
Sep 27, 2021 25.65 26.29 24.86 26.11 2,042,418 +0.53(+2.07%)
Sep 24, 2021 27.12 27.41 25.55 25.58 1,838,362 -1.94(-7.05%)
Sep 23, 2021 27.47 27.64 26.88 27.52 1,146,808 +0.24(+0.88%)
Sep 22, 2021 27.60 28.39 27.18 27.28 1,268,152 -0.13(-0.47%)
Sep 21, 2021 28.16 28.36 27.16 27.41 1,109,068 -0.58(-2.07%)
Sep 20, 2021 27.92 28.61 27.51 27.99 1,286,805 -1.45(-4.93%)
Sep 17, 2021 27.92 29.53 27.61 29.44 3,220,806 +1.85(+6.71%)
Sep 16, 2021 27.52 27.67 26.70 27.59 1,448,518 -0.05(-0.18%)
Sep 15, 2021 28.07 28.27 27.10 27.64 1,355,745 -0.52(-1.85%)
Sep 14, 2021 28.60 29.23 27.85 28.16 1,013,676 -0.31(-1.09%)
Sep 13, 2021 29.73 29.93 27.61 28.47 1,556,539 -1.38(-4.62%)
Sep 10, 2021 30.28 30.70 29.70 29.85 1,080,811 -0.15(-0.50%)
Sep 09, 2021 29.43 30.65 29.08 30.00 1,194,829 +0.59(+2.01%)
Sep 08, 2021 30.08 30.18 28.51 29.41 1,545,828 -0.87(-2.87%)
Sep 07, 2021 30.93 31.53 30.10 30.28 1,554,450 -0.95(-3.04%)
Sep 03, 2021 31.42 31.72 30.67 31.23 906,264 -0.25(-0.79%)
Sep 02, 2021 32.27 32.39 30.98 31.48 1,560,361 -0.61(-1.90%)
Sep 01, 2021 31.30 32.55 30.84 32.09 1,933,152 +0.78(+2.49%)
Aug 31, 2021 30.76 31.47 30.16 31.31 1,828,675 +0.85(+2.79%)
Aug 30, 2021 30.21 30.87 29.54 30.46 1,490,903 +0.38(+1.26%)
Aug 27, 2021 28.93 30.48 28.62 30.08 1,918,900 +1.47(+5.14%)
Aug 26, 2021 28.78 29.33 28.13 28.61 1,873,410 -0.48(-1.65%)
Aug 25, 2021 29.55 30.12 29.03 29.09 873,946 -0.51(-1.72%)
Aug 24, 2021 28.90 29.74 28.40 29.60 1,157,810 +0.64(+2.21%)
Aug 23, 2021 28.45 29.75 27.80 28.96 1,614,727 +0.96(+3.43%)
Aug 20, 2021 25.81 28.14 25.68 28.00 2,064,038 +2.18(+8.44%)
Aug 19, 2021 26.33 26.53 25.52 25.82 1,969,204 -0.95(-3.55%)
Aug 18, 2021 27.58 27.84 26.74 26.77 2,670,191 -0.63(-2.30%)
Aug 17, 2021 28.00 28.06 26.30 27.40 2,126,498 -1.01(-3.56%)
Aug 16, 2021 29.21 29.38 27.89 28.41 1,732,285 -1.06(-3.60%)
Aug 13, 2021 30.70 30.85 28.90 29.47 1,342,254 -1.12(-3.66%)
Aug 12, 2021 29.81 30.77 29.68 30.59 945,012 +0.73(+2.44%)
Aug 11, 2021 30.96 31.54 28.96 29.86 2,179,568 -0.84(-2.74%)
Aug 10, 2021 33.16 33.25 30.41 30.70 1,871,280 -2.44(-7.36%)
Aug 09, 2021 32.11 33.57 31.74 33.14 1,268,617 +0.83(+2.57%)
Aug 06, 2021 34.74 34.95 31.95 32.31 2,289,275 -2.71(-7.74%)
Aug 05, 2021 32.13 35.58 31.53 35.02 3,246,600 +2.89(+8.99%)
Aug 04, 2021 29.36 32.16 27.73 32.13 3,261,248 +1.92(+6.36%)
Aug 03, 2021 31.54 31.71 30.01 30.21 2,072,085 -1.03(-3.30%)
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.