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 (%)
Feb 29, 2012 4.190 4.299 4.150 4.170 248,356 -0.03(-0.71%)
Feb 28, 2012 4.400 4.420 4.160 4.200 207,689 -0.18(-4.11%)
Feb 27, 2012 4.240 4.480 4.050 4.380 251,245 +0.08(+1.86%)
Feb 24, 2012 4.450 4.450 4.290 4.300 109,958 -0.15(-3.37%)
Feb 23, 2012 4.220 4.500 4.163 4.450 232,694 +0.19(+4.46%)
Feb 22, 2012 4.050 4.269 4.050 4.260 505,835 +0.16(+3.90%)
Feb 21, 2012 4.650 4.660 4.100 4.100 644,577 -0.56(-12.02%)
Feb 17, 2012 5.110 5.110 4.530 4.660 945,890 -0.38(-7.54%)
Feb 16, 2012 4.750 5.160 4.690 5.040 538,706 +0.25(+5.22%)
Feb 15, 2012 4.940 4.970 4.620 4.790 314,991 -0.13(-2.64%)
Feb 14, 2012 4.680 4.960 4.350 4.920 388,976 +0.25(+5.35%)
Feb 13, 2012 4.570 5.270 4.570 4.670 1,596,082 +0.20(+4.47%)
Feb 10, 2012 4.510 4.580 4.360 4.470 230,396 -0.13(-2.83%)
Feb 09, 2012 4.590 4.750 4.470 4.600 297,990 +0.01(+0.22%)
Feb 08, 2012 4.760 4.850 4.340 4.590 833,318 -0.26(-5.36%)
Feb 07, 2012 5.060 5.090 4.800 4.850 590,628 -0.08(-1.62%)
Feb 06, 2012 4.820 4.930 4.760 4.930 314,372 +0.10(+2.07%)
Feb 03, 2012 4.740 4.980 4.740 4.830 335,698 +0.19(+4.09%)
Feb 02, 2012 4.630 4.680 4.480 4.640 290,640 +0.05(+1.09%)
Feb 01, 2012 4.480 4.640 4.480 4.590 676,460 +0.11(+2.46%)
Jan 31, 2012 4.390 4.710 4.330 4.480 884,023 +0.17(+3.94%)
Jan 30, 2012 4.300 4.380 4.190 4.310 412,518 -0.05(-1.15%)
Jan 27, 2012 4.410 4.450 4.250 4.360 747,242 -0.07(-1.58%)
Jan 26, 2012 4.630 4.670 4.360 4.430 925,830 -0.16(-3.49%)
Jan 25, 2012 4.600 4.800 4.340 4.590 2,614,288 +0.64(+16.20%)
Jan 24, 2012 3.450 4.000 3.440 3.950 539,831 +0.49(+14.16%)
Jan 23, 2012 3.550 3.550 3.400 3.460 125,991 -0.09(-2.54%)
Jan 20, 2012 3.490 3.560 3.380 3.550 142,372 +0.08(+2.31%)
Jan 19, 2012 3.570 3.600 3.430 3.470 94,059 -0.10(-2.80%)
Jan 18, 2012 3.370 3.600 3.350 3.570 290,965 +0.18(+5.31%)
Jan 17, 2012 3.670 3.700 3.350 3.390 523,499 -0.22(-6.09%)
Jan 13, 2012 3.610 3.700 3.521 3.610 252,480 -0.08(-2.17%)
Jan 12, 2012 3.060 3.740 3.060 3.690 905,683 +0.64(+20.98%)
Jan 11, 2012 2.930 3.160 2.820 3.050 411,501 +0.11(+3.74%)
Jan 10, 2012 3.070 3.070 2.860 2.940 251,288 -0.07(-2.33%)
Jan 09, 2012 3.010 3.130 2.970 3.010 170,544 +0.01(+0.33%)
Jan 06, 2012 2.970 3.020 2.840 3.000 250,207 +0.03(+1.01%)
Jan 05, 2012 2.970 3.010 2.940 2.970 198,231 -0.02(-0.67%)
Jan 04, 2012 2.940 3.019 2.860 2.990 369,881 +0.19(+6.79%)
Dec 30, 2011 2.770 2.880 2.630 2.800 278,338 +0.14(+5.26%)
Dec 29, 2011 2.640 2.660 2.590 2.660 161,351 +0.03(+1.14%)
Dec 28, 2011 2.680 2.710 2.590 2.630 143,347 -0.07(-2.59%)
Dec 27, 2011 2.740 2.781 2.690 2.700 166,406 -0.10(-3.57%)
Dec 23, 2011 2.870 2.870 2.760 2.800 263,056 +0.19(+7.28%)
Dec 21, 2011 2.420 2.620 2.330 2.610 1,810,759 +0.16(+6.53%)
Dec 20, 2011 2.370 2.500 2.330 2.450 502,151 +0.17(+7.46%)
Dec 19, 2011 2.500 2.510 2.250 2.280 301,934 -0.22(-8.80%)
Dec 16, 2011 2.620 2.620 2.450 2.500 371,743 -0.11(-4.21%)
Dec 15, 2011 2.550 2.710 2.550 2.610 447,922 +0.10(+3.98%)
Dec 14, 2011 2.500 2.600 2.450 2.510 169,293 -0.04(-1.57%)
Dec 13, 2011 2.630 2.670 2.510 2.550 143,514 -0.08(-3.04%)
Dec 12, 2011 2.650 2.650 2.570 2.630 149,860 -0.04(-1.50%)
Dec 09, 2011 2.560 2.720 2.510 2.670 270,869 +0.12(+4.71%)
Dec 08, 2011 2.690 2.720 2.540 2.550 319,746 -0.15(-5.56%)
Dec 07, 2011 2.480 2.710 2.430 2.700 254,898 +0.20(+8.00%)
Dec 06, 2011 2.590 2.650 2.390 2.500 205,299 -0.08(-3.10%)
Dec 05, 2011 2.770 2.775 2.520 2.580 255,654 -0.15(-5.49%)
Dec 02, 2011 2.820 2.950 2.690 2.730 167,029 -0.06(-2.15%)
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.