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

Pacific Biosciences (NQ: PACB )

1.870 -0.120 (-6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2019 6.800 6.830 6.690 6.700 2,766,000 -0.13(-1.90%)
May 30, 2019 6.880 6.970 6.810 6.830 706,525 -0.04(-0.58%)
May 29, 2019 6.850 7.035 6.790 6.870 2,678,490 +0.02(+0.29%)
May 28, 2019 6.780 6.900 6.660 6.850 2,037,731 +0.05(+0.74%)
May 24, 2019 6.920 6.925 6.680 6.800 2,438,300 -0.11(-1.59%)
May 23, 2019 6.940 6.960 6.900 6.910 1,946,628 -0.05(-0.72%)
May 22, 2019 6.980 6.990 6.910 6.960 2,127,168 -0.02(-0.29%)
May 21, 2019 7.100 7.165 6.950 6.980 2,602,363 -0.11(-1.55%)
May 20, 2019 7.240 7.250 6.900 7.090 4,545,810 -0.14(-1.94%)
May 17, 2019 7.330 7.360 7.190 7.230 1,459,500 -0.11(-1.50%)
May 16, 2019 7.390 7.410 7.340 7.340 3,128,251 -0.05(-0.68%)
May 15, 2019 7.370 7.420 7.340 7.390 2,787,294 +0.00(+0.00%)
May 14, 2019 7.390 7.400 7.350 7.390 2,521,552 +0.02(+0.27%)
May 13, 2019 7.360 7.390 7.320 7.370 1,082,599 -0.04(-0.54%)
May 10, 2019 7.320 7.410 7.320 7.410 1,410,400 +0.09(+1.23%)
May 09, 2019 7.310 7.350 7.280 7.320 1,235,771 +0.01(+0.14%)
May 08, 2019 7.330 7.370 7.300 7.310 447,088 -0.04(-0.54%)
May 07, 2019 7.370 7.400 7.320 7.350 1,433,917 -0.04(-0.54%)
May 06, 2019 7.350 7.420 7.270 7.390 1,002,259 -0.02(-0.27%)
May 03, 2019 7.410 7.410 7.370 7.410 3,021,200 +0.00(+0.00%)
May 02, 2019 7.390 7.410 7.350 7.410 2,017,078 +0.02(+0.27%)
May 01, 2019 7.400 7.415 7.380 7.390 1,467,929 +0.00(+0.00%)
Apr 30, 2019 7.400 7.500 7.350 7.390 1,277,379 -0.02(-0.27%)
Apr 29, 2019 7.340 7.420 7.330 7.410 2,721,640 +0.06(+0.82%)
Apr 26, 2019 7.360 7.370 7.315 7.350 850,000 -0.01(-0.14%)
Apr 25, 2019 7.310 7.375 7.290 7.360 900,691 +0.06(+0.82%)
Apr 24, 2019 7.370 7.370 7.290 7.300 859,602 -0.07(-0.95%)
Apr 23, 2019 7.290 7.370 7.290 7.370 633,546 +0.06(+0.82%)
Apr 22, 2019 7.340 7.400 7.280 7.310 828,593 -0.08(-1.08%)
Apr 18, 2019 7.250 7.400 7.230 7.390 1,579,600 +0.13(+1.79%)
Apr 17, 2019 7.320 7.365 7.250 7.260 1,211,954 -0.06(-0.82%)
Apr 16, 2019 7.350 7.385 7.300 7.320 837,249 -0.01(-0.14%)
Apr 15, 2019 7.370 7.370 7.290 7.330 877,197 -0.04(-0.54%)
Apr 12, 2019 7.340 7.390 7.320 7.370 672,800 +0.06(+0.82%)
Apr 11, 2019 7.390 7.410 7.300 7.310 1,157,208 -0.09(-1.22%)
Apr 10, 2019 7.340 7.400 7.325 7.400 849,000 +0.06(+0.82%)
Apr 09, 2019 7.320 7.400 7.290 7.340 1,281,246 +0.02(+0.27%)
Apr 08, 2019 7.270 7.330 7.230 7.320 1,105,580 +0.06(+0.83%)
Apr 05, 2019 7.350 7.420 7.230 7.260 2,423,600 -0.09(-1.22%)
Apr 04, 2019 7.340 7.360 7.290 7.350 2,325,965 +0.01(+0.14%)
Apr 03, 2019 7.290 7.355 7.280 7.340 1,171,862 +0.06(+0.82%)
Apr 02, 2019 7.240 7.310 7.240 7.280 1,715,279 -0.03(-0.41%)
Apr 01, 2019 7.250 7.310 7.240 7.310 932,313 +0.08(+1.11%)
Mar 29, 2019 7.300 7.330 7.120 7.230 2,830,100 -0.07(-0.96%)
Mar 28, 2019 7.290 7.310 7.240 7.300 1,223,117 +0.05(+0.69%)
Mar 27, 2019 7.280 7.290 7.220 7.250 1,071,698 -0.02(-0.28%)
Mar 26, 2019 7.330 7.340 7.250 7.270 940,593 -0.03(-0.41%)
Mar 25, 2019 7.310 7.340 7.270 7.300 1,537,664 +0.00(+0.00%)
Mar 22, 2019 7.340 7.370 7.250 7.300 1,238,100 -0.05(-0.68%)
Mar 21, 2019 7.350 7.370 7.340 7.350 935,878 -0.01(-0.14%)
Mar 20, 2019 7.360 7.370 7.350 7.360 569,214 +0.00(+0.00%)
Mar 19, 2019 7.350 7.370 7.340 7.360 1,191,952 +0.01(+0.14%)
Mar 18, 2019 7.350 7.380 7.340 7.350 961,788 -0.01(-0.14%)
Mar 15, 2019 7.300 7.360 7.280 7.360 1,331,800 +0.06(+0.82%)
Mar 14, 2019 7.310 7.330 7.300 7.300 441,191 +0.00(+0.00%)
Mar 13, 2019 7.320 7.360 7.290 7.300 636,046 -0.05(-0.68%)
Mar 12, 2019 7.350 7.375 7.330 7.350 1,638,580 +0.01(+0.14%)
Mar 11, 2019 7.290 7.360 7.270 7.340 865,646 +0.05(+0.69%)
Mar 08, 2019 7.280 7.330 7.245 7.290 938,900 -0.02(-0.27%)
Mar 07, 2019 7.300 7.350 7.260 7.310 584,054 +0.01(+0.14%)
Mar 06, 2019 7.360 7.360 7.250 7.300 1,778,257 -0.08(-1.08%)
Mar 05, 2019 7.350 7.402 7.330 7.380 1,269,987 +0.02(+0.27%)
Mar 04, 2019 7.350 7.390 7.310 7.360 986,612 +0.01(+0.14%)
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.