Skip to main content

Pacific Biosciences (NQ: PACB )

3.750 +0.030 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.300 7.340 7.280 7.310 1,206,756 +0.02(+0.27%)
Feb 27, 2019 7.340 7.375 7.290 7.290 1,644,579 -0.07(-0.95%)
Feb 26, 2019 7.330 7.370 7.280 7.360 2,499,469 +0.01(+0.14%)
Feb 25, 2019 7.350 7.360 7.290 7.350 1,863,859 -0.02(-0.27%)
Feb 22, 2019 7.270 7.370 7.240 7.370 4,700,100 +0.10(+1.38%)
Feb 21, 2019 7.260 7.270 7.200 7.270 1,577,786 +0.00(+0.00%)
Feb 20, 2019 7.170 7.320 7.170 7.270 2,191,193 +0.09(+1.25%)
Feb 19, 2019 7.120 7.225 7.110 7.180 1,260,063 +0.05(+0.70%)
Feb 15, 2019 7.100 7.145 7.090 7.130 697,800 +0.05(+0.71%)
Feb 14, 2019 7.060 7.130 7.060 7.080 951,654 +0.01(+0.14%)
Feb 13, 2019 7.090 7.130 7.040 7.070 710,767 -0.01(-0.14%)
Feb 12, 2019 7.120 7.170 7.055 7.080 1,341,112 -0.09(-1.26%)
Feb 11, 2019 7.190 7.220 7.090 7.170 1,304,310 -0.02(-0.28%)
Feb 08, 2019 7.080 7.210 7.050 7.190 960,500 +0.11(+1.55%)
Feb 07, 2019 7.130 7.180 7.060 7.080 1,326,388 -0.07(-0.98%)
Feb 06, 2019 7.000 7.190 7.000 7.150 3,273,491 +0.16(+2.29%)
Feb 05, 2019 7.020 7.120 6.980 6.990 1,692,115 -0.03(-0.43%)
Feb 04, 2019 6.860 7.020 6.760 7.020 1,343,001 +0.18(+2.63%)
Feb 01, 2019 6.910 6.940 6.830 6.840 1,554,800 -0.08(-1.16%)
Jan 31, 2019 6.820 6.970 6.800 6.920 2,718,510 +0.12(+1.76%)
Jan 30, 2019 7.000 7.000 6.720 6.800 3,566,319 -0.15(-2.16%)
Jan 29, 2019 7.070 7.070 6.880 6.950 2,350,372 -0.10(-1.42%)
Jan 28, 2019 7.170 7.170 7.030 7.050 1,460,272 -0.12(-1.67%)
Jan 25, 2019 7.240 7.250 7.160 7.170 717,800 -0.06(-0.83%)
Jan 24, 2019 7.280 7.300 7.140 7.230 3,370,984 -0.05(-0.69%)
Jan 23, 2019 7.320 7.380 7.270 7.280 1,374,183 -0.03(-0.41%)
Jan 22, 2019 7.310 7.340 7.220 7.310 1,283,531 -0.03(-0.41%)
Jan 18, 2019 7.270 7.350 7.230 7.340 1,353,400 +0.06(+0.82%)
Jan 17, 2019 7.230 7.300 7.220 7.280 1,316,732 +0.04(+0.55%)
Jan 16, 2019 7.120 7.300 7.120 7.240 1,510,404 +0.12(+1.69%)
Jan 15, 2019 7.210 7.240 7.100 7.120 1,201,438 -0.09(-1.25%)
Jan 14, 2019 7.200 7.260 7.170 7.210 1,137,844 -0.01(-0.14%)
Jan 11, 2019 7.220 7.250 7.190 7.220 1,015,800 +0.00(+0.00%)
Jan 10, 2019 7.300 7.320 7.220 7.220 906,971 -0.09(-1.23%)
Jan 09, 2019 7.350 7.410 7.280 7.310 1,254,027 -0.06(-0.81%)
Jan 08, 2019 7.280 7.410 7.270 7.370 2,281,061 +0.10(+1.38%)
Jan 07, 2019 7.310 7.310 7.210 7.270 1,163,324 -0.02(-0.27%)
Jan 04, 2019 7.300 7.315 7.050 7.290 6,736,600 +0.00(+0.00%)
Jan 03, 2019 7.380 7.390 7.280 7.290 1,597,279 -0.11(-1.49%)
Jan 02, 2019 7.380 7.460 7.345 7.400 1,726,361 +0.00(+0.00%)
Dec 31, 2018 7.400 7.410 7.280 7.400 1,113,100 +0.07(+0.95%)
Dec 28, 2018 7.430 7.440 7.300 7.330 1,011,000 -0.10(-1.35%)
Dec 27, 2018 7.390 7.430 7.365 7.430 1,128,571 -0.01(-0.13%)
Dec 26, 2018 7.390 7.440 7.350 7.440 2,068,422 +0.08(+1.09%)
Dec 24, 2018 7.350 7.410 7.310 7.360 1,250,700 -0.03(-0.41%)
Dec 21, 2018 7.420 7.460 7.200 7.390 4,928,500 -0.02(-0.27%)
Dec 20, 2018 7.460 7.500 7.390 7.410 2,423,939 -0.08(-1.07%)
Dec 19, 2018 7.490 7.505 7.450 7.490 1,711,038 +0.04(+0.54%)
Dec 18, 2018 7.470 7.500 7.360 7.450 1,962,803 -0.02(-0.27%)
Dec 17, 2018 7.470 7.490 7.410 7.470 1,389,045 +0.00(+0.00%)
Dec 14, 2018 7.510 7.570 7.450 7.470 1,744,000 -0.04(-0.53%)
Dec 13, 2018 7.550 7.560 7.510 7.510 1,175,969 -0.02(-0.27%)
Dec 12, 2018 7.520 7.580 7.500 7.530 1,269,875 +0.03(+0.40%)
Dec 11, 2018 7.560 7.600 7.480 7.500 2,437,482 -0.02(-0.27%)
Dec 10, 2018 7.550 7.560 7.480 7.520 4,593,568 -0.01(-0.13%)
Dec 07, 2018 7.640 7.675 7.500 7.530 4,078,200 -0.17(-2.21%)
Dec 06, 2018 7.650 7.700 7.530 7.700 5,399,421 +0.02(+0.26%)
Dec 04, 2018 7.700 7.740 7.640 7.680 2,041,500 -0.02(-0.26%)
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.