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

Pacific Biosciences (NQ: PACB )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2020 9.870 10.11 9.830 9.870 4,172,620 +0.07(+0.71%)
Sep 29, 2020 9.530 10.01 9.510 9.800 4,335,703 +0.20(+2.08%)
Sep 28, 2020 9.350 9.640 9.020 9.600 3,688,000 +0.35(+3.78%)
Sep 25, 2020 8.900 9.260 8.730 9.250 4,131,800 +0.34(+3.82%)
Sep 24, 2020 8.110 8.940 8.050 8.910 3,403,781 +0.41(+4.82%)
Sep 23, 2020 8.790 8.850 8.210 8.500 6,951,166 -0.28(-3.19%)
Sep 22, 2020 8.450 8.790 8.390 8.780 5,656,882 +0.44(+5.28%)
Sep 21, 2020 7.980 8.380 7.910 8.340 4,422,509 +0.21(+2.58%)
Sep 18, 2020 8.010 8.205 7.680 8.130 8,369,000 +0.32(+4.10%)
Sep 17, 2020 7.890 7.990 7.550 7.810 3,872,768 -0.06(-0.76%)
Sep 16, 2020 7.340 8.100 7.320 7.870 6,320,293 +0.55(+7.51%)
Sep 15, 2020 7.340 7.420 7.100 7.320 2,832,498 +0.05(+0.69%)
Sep 14, 2020 7.220 7.450 7.120 7.270 2,684,486 +0.19(+2.68%)
Sep 11, 2020 7.010 7.150 6.950 7.080 1,990,900 +0.11(+1.58%)
Sep 10, 2020 6.950 7.160 6.890 6.970 3,075,395 +0.19(+2.80%)
Sep 09, 2020 6.530 6.850 6.520 6.780 1,705,391 +0.27(+4.15%)
Sep 08, 2020 6.340 6.640 6.180 6.510 1,678,108 +0.04(+0.62%)
Sep 04, 2020 6.470 6.620 5.825 6.470 3,172,000 +0.12(+1.89%)
Sep 03, 2020 6.850 6.900 6.260 6.350 2,718,253 -0.55(-7.97%)
Sep 02, 2020 7.050 7.120 6.810 6.900 4,858,124 -0.19(-2.68%)
Sep 01, 2020 6.610 7.250 6.590 7.090 5,882,957 +0.49(+7.42%)
Aug 31, 2020 6.450 6.680 6.410 6.600 2,413,677 +0.19(+2.96%)
Aug 28, 2020 6.360 6.460 6.280 6.410 1,377,500 +0.09(+1.42%)
Aug 27, 2020 6.510 6.610 6.170 6.320 1,952,080 -0.24(-3.66%)
Aug 26, 2020 6.460 6.610 6.350 6.560 1,541,303 +0.11(+1.71%)
Aug 25, 2020 6.640 6.730 6.130 6.450 3,367,614 -0.21(-3.15%)
Aug 24, 2020 6.610 6.700 6.530 6.660 2,067,940 +0.11(+1.68%)
Aug 21, 2020 6.500 6.670 6.430 6.550 1,710,200 +0.08(+1.24%)
Aug 20, 2020 6.650 6.650 6.250 6.470 2,688,372 -0.02(-0.31%)
Aug 19, 2020 6.340 6.510 6.110 6.490 2,626,293 +0.25(+4.01%)
Aug 18, 2020 6.200 6.410 6.090 6.240 2,813,161 +0.11(+1.79%)
Aug 17, 2020 5.880 6.250 5.810 6.130 3,551,529 +0.38(+6.61%)
Aug 14, 2020 5.500 5.785 5.460 5.750 1,744,000 +0.14(+2.50%)
Aug 13, 2020 5.410 5.700 5.360 5.610 3,061,952 +0.09(+1.63%)
Aug 12, 2020 5.100 5.780 5.070 5.520 20,876,716 +1.05(+23.49%)
Aug 11, 2020 4.770 4.770 4.430 4.470 982,651 -0.24(-5.10%)
Aug 10, 2020 4.700 4.900 4.630 4.710 2,069,025 -0.02(-0.42%)
Aug 07, 2020 4.260 4.795 4.250 4.730 5,475,800 +0.65(+15.93%)
Aug 06, 2020 3.930 4.120 3.910 4.080 742,102 +0.16(+4.08%)
Aug 05, 2020 3.960 4.030 3.900 3.920 949,680 +0.03(+0.77%)
Aug 04, 2020 3.740 4.000 3.740 3.890 821,315 -0.02(-0.51%)
Aug 03, 2020 3.760 3.960 3.760 3.910 1,040,564 +0.18(+4.83%)
Jul 31, 2020 3.790 3.828 3.660 3.730 819,200 -0.04(-1.06%)
Jul 30, 2020 3.760 3.855 3.730 3.770 545,476 -0.08(-2.08%)
Jul 29, 2020 3.750 3.860 3.730 3.850 589,264 +0.08(+2.12%)
Jul 28, 2020 3.760 3.860 3.760 3.770 621,539 -0.01(-0.26%)
Jul 27, 2020 3.630 3.800 3.570 3.780 786,784 +0.14(+3.85%)
Jul 24, 2020 3.900 3.900 3.640 3.640 1,178,700 -0.28(-7.14%)
Jul 23, 2020 3.980 4.180 3.860 3.920 1,680,219 -0.03(-0.76%)
Jul 22, 2020 4.090 4.110 3.820 3.950 1,294,716 -0.14(-3.42%)
Jul 21, 2020 4.200 4.205 4.080 4.090 987,167 -0.12(-2.97%)
Jul 20, 2020 4.230 4.240 4.130 4.215 749,895 +0.02(+0.48%)
Jul 17, 2020 4.060 4.210 4.050 4.195 995,700 +0.07(+1.57%)
Jul 16, 2020 4.170 4.178 4.050 4.130 861,979 -0.04(-0.96%)
Jul 15, 2020 3.970 4.240 3.930 4.170 1,759,811 +0.27(+6.92%)
Jul 14, 2020 3.850 3.900 3.810 3.900 718,662 +0.11(+2.90%)
Jul 13, 2020 3.760 3.920 3.710 3.790 1,079,491 +0.08(+2.02%)
Jul 10, 2020 3.850 3.860 3.700 3.715 518,400 -0.12(-3.26%)
Jul 09, 2020 3.890 3.935 3.780 3.840 1,069,285 +0.02(+0.52%)
Jul 08, 2020 3.830 3.970 3.750 3.820 1,247,970 +0.03(+0.79%)
Jul 07, 2020 3.750 3.880 3.710 3.790 754,644 -0.14(-3.56%)
Jul 06, 2020 3.780 3.950 3.780 3.930 886,032 +0.19(+5.08%)
Jul 02, 2020 3.680 3.795 3.610 3.740 882,800 +0.14(+3.74%)
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.