Skip to main content

Pacific Biosciences (NQ: PACB )

11.54 -0.46 (-3.86%)
Streaming Delayed Price Updated: 2:21 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 11.80 12.35 11.38 12.00 8,358,161 +0.52(+4.53%)
Feb 01, 2023 11.18 11.77 10.76 11.48 4,708,665 +0.39(+3.52%)
Jan 31, 2023 11.08 11.28 10.72 11.09 3,977,949 +0.02(+0.18%)
Jan 30, 2023 11.51 11.56 10.67 11.07 5,629,698 -0.71(-6.03%)
Jan 27, 2023 11.76 12.09 11.48 11.78 5,789,432 -0.21(-1.75%)
Jan 26, 2023 11.87 12.02 11.15 11.99 5,340,555 +0.35(+3.01%)
Jan 25, 2023 10.45 11.71 10.34 11.64 16,224,322 +0.80(+7.38%)
Jan 24, 2023 11.13 11.52 10.68 10.84 2,364,928 -0.49(-4.32%)
Jan 23, 2023 11.30 11.65 10.94 11.33 3,347,710 +0.04(+0.35%)
Jan 20, 2023 11.11 11.49 10.82 11.29 3,913,041 +0.00(+0.00%)
Jan 19, 2023 11.68 11.80 10.80 11.29 4,242,686 -0.64(-5.36%)
Jan 18, 2023 12.19 12.54 11.71 11.93 4,360,974 -0.09(-0.75%)
Jan 17, 2023 10.91 12.12 10.87 12.02 4,455,714 +1.06(+9.67%)
Jan 13, 2023 10.70 11.17 10.63 10.96 3,268,417 +0.06(+0.55%)
Jan 12, 2023 9.980 10.91 9.370 10.90 5,270,339 +1.02(+10.32%)
Jan 11, 2023 9.840 10.12 9.440 9.880 3,432,442 +0.11(+1.13%)
Jan 10, 2023 9.410 10.40 9.325 9.770 4,513,408 +0.31(+3.28%)
Jan 09, 2023 9.180 9.575 8.690 9.460 5,294,756 +1.06(+12.62%)
Jan 06, 2023 8.590 8.810 8.155 8.400 3,780,025 -0.13(-1.52%)
Jan 05, 2023 8.230 8.570 8.060 8.530 3,876,712 +0.26(+3.14%)
Jan 04, 2023 8.190 8.370 7.770 8.270 4,753,849 +0.33(+4.16%)
Jan 03, 2023 8.310 8.600 7.830 7.940 3,286,752 -0.24(-2.93%)
Dec 30, 2022 8.090 8.240 7.730 8.180 4,609,207 -0.11(-1.33%)
Dec 29, 2022 7.950 8.480 7.710 8.290 4,340,128 +0.51(+6.56%)
Dec 28, 2022 7.970 8.195 7.780 7.780 2,506,749 -0.24(-2.99%)
Dec 27, 2022 8.410 8.555 7.980 8.020 2,892,669 -0.47(-5.54%)
Dec 23, 2022 9.030 9.030 8.435 8.490 2,608,592 -0.55(-6.08%)
Dec 22, 2022 8.980 9.050 8.520 9.040 2,580,056 -0.15(-1.63%)
Dec 21, 2022 9.030 9.598 8.860 9.190 2,800,383 +0.24(+2.68%)
Dec 20, 2022 8.550 9.230 8.340 8.950 3,119,424 +0.27(+3.11%)
Dec 19, 2022 9.560 9.600 8.495 8.680 4,074,134 -0.90(-9.39%)
Dec 16, 2022 8.780 9.800 8.780 9.580 6,254,248 +0.52(+5.74%)
Dec 15, 2022 9.150 9.390 8.935 9.060 3,098,084 -0.37(-3.92%)
Dec 14, 2022 9.520 9.769 9.275 9.430 3,183,145 -0.09(-0.95%)
Dec 13, 2022 10.44 10.53 9.230 9.520 3,960,363 +0.01(+0.11%)
Dec 12, 2022 9.110 9.570 8.920 9.510 5,018,868 +0.39(+4.28%)
Dec 09, 2022 9.840 9.910 9.120 9.120 3,559,022 -0.83(-8.34%)
Dec 08, 2022 9.400 9.980 9.060 9.950 3,381,992 +0.65(+6.99%)
Dec 07, 2022 9.060 9.425 8.930 9.300 2,297,044 +0.20(+2.20%)
Dec 06, 2022 10.08 10.22 8.920 9.100 4,154,754 -0.93(-9.27%)
Dec 05, 2022 10.51 10.58 9.950 10.03 2,986,313 -0.63(-5.91%)
Dec 02, 2022 10.71 10.75 10.28 10.66 2,645,838 -0.42(-3.79%)
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.