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, 2019 4.750 4.850 4.740 4.840 1,438,049 +0.08(+1.68%)
Oct 30, 2019 4.680 4.760 4.670 4.760 1,284,962 +0.08(+1.71%)
Oct 29, 2019 4.750 4.750 4.543 4.680 1,150,802 -0.04(-0.85%)
Oct 28, 2019 4.740 4.780 4.690 4.720 1,859,225 +0.01(+0.21%)
Oct 25, 2019 4.740 4.800 4.680 4.710 3,292,400 -0.06(-1.26%)
Oct 24, 2019 4.680 4.790 4.620 4.770 6,012,016 -0.50(-9.49%)
Oct 23, 2019 5.250 5.300 5.250 5.270 587,106 -0.01(-0.19%)
Oct 22, 2019 5.300 5.345 5.250 5.280 578,241 -0.03(-0.56%)
Oct 21, 2019 5.500 5.530 5.290 5.310 1,133,694 -0.15(-2.75%)
Oct 18, 2019 5.400 5.490 5.370 5.460 1,082,400 +0.01(+0.18%)
Oct 17, 2019 5.430 5.505 5.350 5.450 761,205 +0.04(+0.65%)
Oct 16, 2019 5.380 5.460 5.280 5.415 1,242,275 +0.03(+0.46%)
Oct 15, 2019 5.460 5.530 5.240 5.390 2,281,464 +0.26(+5.07%)
Oct 14, 2019 5.130 5.190 5.100 5.130 892,271 -0.00(-0.10%)
Oct 11, 2019 5.100 5.150 5.065 5.135 2,031,300 +0.05(+1.08%)
Oct 10, 2019 5.080 5.110 5.060 5.080 3,170,894 -0.01(-0.20%)
Oct 09, 2019 5.070 5.610 5.010 5.090 2,413,897 +0.01(+0.30%)
Oct 08, 2019 5.080 5.100 5.030 5.075 1,229,014 -0.04(-0.68%)
Oct 07, 2019 5.010 5.160 5.010 5.110 1,555,744 +0.13(+2.61%)
Oct 04, 2019 5.080 5.215 4.960 4.980 921,700 -0.13(-2.54%)
Oct 03, 2019 5.080 5.130 5.030 5.110 1,229,763 +0.01(+0.20%)
Oct 02, 2019 5.140 5.155 5.080 5.100 1,299,151 -0.05(-0.97%)
Oct 01, 2019 5.140 5.170 5.050 5.150 1,336,269 -0.01(-0.19%)
Sep 30, 2019 5.240 5.268 5.080 5.160 1,342,485 -0.06(-1.15%)
Sep 27, 2019 5.010 5.260 4.960 5.220 2,341,700 +0.23(+4.61%)
Sep 26, 2019 5.110 5.270 4.990 4.990 1,721,734 -0.12(-2.35%)
Sep 25, 2019 5.010 5.250 4.985 5.110 1,600,027 +0.11(+2.20%)
Sep 24, 2019 5.580 5.580 4.990 5.000 5,010,991 -0.62(-11.03%)
Sep 23, 2019 5.630 5.660 5.590 5.620 769,213 -0.01(-0.18%)
Sep 20, 2019 5.630 5.665 5.540 5.630 1,349,100 -0.02(-0.35%)
Sep 19, 2019 5.500 5.700 5.490 5.650 1,147,627 +0.18(+3.29%)
Sep 18, 2019 5.510 5.530 5.440 5.470 2,417,793 -0.02(-0.36%)
Sep 17, 2019 5.530 5.580 5.450 5.490 2,237,108 -0.03(-0.54%)
Sep 16, 2019 5.540 5.630 5.490 5.520 1,242,457 -0.04(-0.72%)
Sep 13, 2019 5.540 5.680 5.490 5.560 685,200 +0.05(+0.91%)
Sep 12, 2019 5.530 5.560 5.470 5.510 971,316 +0.00(+0.00%)
Sep 11, 2019 5.530 5.580 5.410 5.510 1,346,413 +0.02(+0.36%)
Sep 10, 2019 5.550 5.600 5.470 5.490 1,882,214 -0.06(-1.08%)
Sep 09, 2019 5.580 5.610 5.450 5.550 1,290,012 -0.02(-0.36%)
Sep 06, 2019 5.610 5.640 5.550 5.570 1,109,100 -0.03(-0.54%)
Sep 05, 2019 5.700 5.705 5.550 5.600 1,405,093 +0.02(+0.36%)
Sep 04, 2019 5.630 5.730 5.560 5.580 880,429 -0.05(-0.89%)
Sep 03, 2019 5.530 5.680 5.530 5.630 2,411,682 +0.08(+1.44%)
Aug 30, 2019 5.590 5.605 5.520 5.550 2,430,700 -0.02(-0.36%)
Aug 29, 2019 5.640 5.660 5.560 5.570 603,496 +0.00(+0.00%)
Aug 28, 2019 5.570 5.650 5.550 5.570 1,152,507 +0.00(+0.00%)
Aug 27, 2019 5.630 5.685 5.550 5.570 417,774 -0.03(-0.54%)
Aug 26, 2019 5.600 5.660 5.490 5.600 1,377,914 -0.01(-0.18%)
Aug 23, 2019 5.700 5.785 5.580 5.610 1,939,400 -0.10(-1.75%)
Aug 22, 2019 5.800 5.820 5.670 5.710 884,190 -0.08(-1.38%)
Aug 21, 2019 5.760 5.815 5.700 5.790 643,882 +0.05(+0.87%)
Aug 20, 2019 5.860 5.890 5.650 5.740 616,001 -0.10(-1.71%)
Aug 19, 2019 5.800 5.940 5.740 5.840 1,432,342 +0.08(+1.39%)
Aug 16, 2019 5.610 5.790 5.570 5.760 701,100 +0.16(+2.86%)
Aug 15, 2019 5.550 5.720 5.520 5.600 796,805 +0.01(+0.18%)
Aug 14, 2019 5.410 5.610 5.410 5.590 1,270,528 +0.10(+1.82%)
Aug 13, 2019 5.780 5.920 5.460 5.490 1,208,984 -0.31(-5.34%)
Aug 12, 2019 5.680 5.830 5.660 5.800 2,241,309 +0.12(+2.11%)
Aug 09, 2019 5.760 5.895 5.680 5.680 1,899,600 -0.09(-1.56%)
Aug 08, 2019 5.580 5.815 5.580 5.770 1,086,208 +0.20(+3.59%)
Aug 07, 2019 5.570 5.641 5.500 5.570 1,370,010 +0.08(+1.46%)
Aug 06, 2019 5.410 5.580 5.360 5.490 970,430 +0.11(+2.04%)
Aug 05, 2019 5.360 5.470 5.280 5.380 1,158,049 -0.05(-0.92%)
Aug 02, 2019 5.330 5.630 5.190 5.430 1,252,500 +0.05(+0.93%)
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.