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

Pacific Biosciences (NQ: PACB )

1.435 +0.055 (+3.99%)
Streaming Delayed Price Updated: 12:27 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, 2011 3.870 4.000 3.710 3.920 131,046 -0.04(-1.01%)
Oct 28, 2011 4.060 4.170 3.850 3.960 265,732 -0.11(-2.70%)
Oct 27, 2011 4.080 4.150 3.950 4.070 425,561 +0.17(+4.36%)
Oct 26, 2011 3.620 3.900 3.510 3.900 180,998 +0.35(+9.86%)
Oct 25, 2011 3.900 3.900 3.540 3.550 213,997 -0.41(-10.35%)
Oct 24, 2011 3.950 4.060 3.740 3.960 284,113 +0.00(+0.00%)
Oct 21, 2011 3.510 3.980 3.430 3.960 245,923 +0.57(+16.81%)
Oct 20, 2011 3.560 3.560 3.290 3.390 419,497 -0.14(-3.97%)
Oct 19, 2011 3.810 3.950 3.510 3.530 309,653 -0.34(-8.79%)
Oct 18, 2011 3.490 3.890 3.280 3.870 257,877 +0.38(+10.89%)
Oct 17, 2011 3.780 3.840 3.477 3.490 214,846 -0.38(-9.82%)
Oct 14, 2011 3.780 3.990 3.580 3.870 225,849 +0.14(+3.75%)
Oct 13, 2011 3.900 3.900 3.400 3.730 460,428 -0.23(-5.81%)
Oct 12, 2011 3.160 3.980 3.160 3.960 564,920 +0.87(+28.16%)
Oct 11, 2011 3.260 3.310 3.040 3.090 258,782 -0.23(-6.93%)
Oct 10, 2011 3.040 3.330 3.037 3.320 291,347 +0.32(+10.67%)
Oct 07, 2011 3.530 3.530 2.990 3.000 367,250 -0.49(-14.04%)
Oct 06, 2011 3.470 3.500 3.250 3.490 459,837 +0.25(+7.72%)
Oct 05, 2011 2.820 3.280 2.700 3.240 642,732 +0.47(+16.97%)
Oct 04, 2011 2.970 2.970 2.640 2.770 661,495 -0.24(-7.97%)
Oct 03, 2011 3.180 3.190 2.870 3.010 426,271 -0.20(-6.23%)
Sep 30, 2011 3.500 3.590 3.190 3.210 356,487 -0.34(-9.58%)
Sep 29, 2011 3.580 3.630 3.350 3.550 490,951 -0.08(-2.20%)
Sep 28, 2011 3.960 4.020 3.630 3.630 272,130 -0.37(-9.25%)
Sep 27, 2011 4.120 4.160 3.940 4.000 486,624 -0.01(-0.25%)
Sep 26, 2011 4.100 4.140 3.880 4.010 254,694 -0.03(-0.74%)
Sep 23, 2011 3.820 4.258 3.800 4.040 397,806 +0.23(+5.90%)
Sep 22, 2011 4.050 4.140 3.680 3.815 982,020 -0.44(-10.24%)
Sep 21, 2011 5.210 5.230 4.210 4.250 1,622,532 -1.31(-23.56%)
Sep 20, 2011 5.690 5.790 5.550 5.560 188,300 -0.09(-1.59%)
Sep 19, 2011 5.990 5.990 5.570 5.650 275,721 -0.35(-5.83%)
Sep 16, 2011 6.030 6.080 5.910 6.000 452,126 +0.01(+0.17%)
Sep 15, 2011 6.000 6.120 5.830 5.990 209,498 +0.01(+0.17%)
Sep 14, 2011 5.940 6.040 5.840 5.980 142,885 +0.07(+1.18%)
Sep 13, 2011 5.680 5.990 5.680 5.910 130,709 +0.25(+4.42%)
Sep 12, 2011 5.650 5.780 5.500 5.660 425,557 -0.07(-1.22%)
Sep 09, 2011 6.080 6.130 5.690 5.730 233,557 -0.36(-5.91%)
Sep 08, 2011 6.050 6.280 6.010 6.090 145,564 -0.01(-0.16%)
Sep 07, 2011 6.140 6.350 5.900 6.100 333,423 +0.06(+0.99%)
Sep 06, 2011 5.790 6.080 5.510 6.040 336,819 +0.09(+1.51%)
Sep 02, 2011 6.260 6.260 5.850 5.950 453,833 -0.49(-7.61%)
Sep 01, 2011 7.080 7.110 6.280 6.440 462,836 -0.64(-9.04%)
Aug 31, 2011 7.500 7.650 7.050 7.080 1,011,911 -0.38(-5.09%)
Aug 30, 2011 6.860 7.500 6.860 7.460 501,417 +0.65(+9.54%)
Aug 29, 2011 6.090 6.820 6.090 6.810 466,751 +0.81(+13.50%)
Aug 26, 2011 6.010 6.040 5.899 6.000 269,812 -0.05(-0.83%)
Aug 25, 2011 6.320 6.370 6.030 6.050 223,038 -0.24(-3.82%)
Aug 24, 2011 6.120 6.390 6.040 6.290 228,368 +0.17(+2.78%)
Aug 23, 2011 5.800 6.130 5.650 6.120 272,888 +0.38(+6.62%)
Aug 22, 2011 5.660 6.050 5.570 5.740 342,082 +0.25(+4.55%)
Aug 19, 2011 5.710 5.770 5.390 5.490 472,919 -0.27(-4.69%)
Aug 18, 2011 5.830 5.830 5.520 5.760 347,693 -0.16(-2.70%)
Aug 17, 2011 5.810 6.140 5.810 5.920 472,914 +0.16(+2.78%)
Aug 16, 2011 6.060 6.060 5.700 5.760 288,711 -0.36(-5.88%)
Aug 15, 2011 6.100 6.250 6.040 6.120 347,904 +0.16(+2.68%)
Aug 12, 2011 5.860 6.500 5.860 5.960 595,939 +0.34(+6.05%)
Aug 11, 2011 5.450 6.060 5.200 5.620 863,926 +0.21(+3.88%)
Aug 10, 2011 6.230 6.250 5.390 5.410 610,816 -0.62(-10.28%)
Aug 09, 2011 5.900 6.170 5.420 6.030 1,911,078 +0.43(+7.68%)
Aug 08, 2011 6.450 6.650 5.590 5.600 892,256 -0.90(-13.85%)
Aug 05, 2011 8.910 9.000 6.300 6.500 1,649,268 -3.40(-34.34%)
Aug 04, 2011 10.54 10.67 9.760 9.900 778,200 -0.77(-7.22%)
Aug 03, 2011 10.62 11.05 10.48 10.67 160,747 +0.10(+0.95%)
Aug 02, 2011 11.10 11.37 10.56 10.57 205,208 -0.57(-5.12%)
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.