Chronicle Journal: Finance

Pacific Biosciences (NQ: PACB )

10.06 USD +0.64 (+6.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 9.400 10.10 9.080 10.06 8,188,404 +0.64(+6.79%)
Jan 27, 2022 10.45 10.47 9.375 9.420 5,388,686 -0.37(-3.78%)
Jan 26, 2022 10.51 11.10 9.670 9.790 6,155,592 -0.45(-4.39%)
Jan 25, 2022 10.30 10.64 9.820 10.24 5,651,496 -0.43(-4.03%)
Jan 24, 2022 9.820 10.69 9.040 10.67 7,780,549 +0.62(+6.17%)
Jan 21, 2022 10.28 10.76 9.875 10.05 6,256,657 -0.34(-3.27%)
Jan 20, 2022 10.95 11.80 10.35 10.39 6,794,302 -0.27(-2.53%)
Jan 19, 2022 11.44 11.80 10.61 10.66 6,224,419 -0.46(-4.14%)
Jan 18, 2022 11.89 12.51 11.10 11.12 5,590,612 -1.32(-10.61%)
Jan 14, 2022 12.44 0 -0.76(-5.76%)
Jan 13, 2022 14.42 14.48 13.08 13.20 5,694,821 -1.25(-8.65%)
Jan 12, 2022 14.96 15.62 14.23 14.45 4,520,613 -0.25(-1.70%)
Jan 11, 2022 14.34 14.93 13.85 14.70 12,130,993 -1.88(-11.34%)
Jan 10, 2022 16.20 16.64 15.58 16.58 4,090,406 -0.18(-1.07%)
Jan 07, 2022 17.13 18.13 16.69 16.76 3,293,991 -0.41(-2.39%)
Jan 06, 2022 17.25 17.69 16.07 17.17 3,965,416 +0.17(+1.00%)
Jan 05, 2022 18.94 19.14 16.99 17.00 4,731,015 -1.98(-10.43%)
Jan 04, 2022 20.78 21.01 18.30 18.98 3,697,516 -1.91(-9.13%)
Jan 03, 2022 20.50 21.01 19.51 20.89 2,428,285 +0.43(+2.08%)
Dec 31, 2021 20.80 21.52 20.39 20.46 1,449,097 -0.42(-2.01%)
Dec 30, 2021 19.45 21.31 19.35 20.88 1,786,850 +1.29(+6.58%)
Dec 29, 2021 19.84 19.89 19.21 19.59 2,534,401 -0.28(-1.41%)
Dec 28, 2021 20.75 21.29 19.79 19.87 1,980,343 -0.89(-4.29%)
Dec 27, 2021 21.41 21.43 20.54 20.76 1,564,653 -0.66(-3.08%)
Dec 23, 2021 21.74 21.75 20.62 21.42 1,123,269 -0.32(-1.47%)
Dec 22, 2021 21.53 22.38 21.14 21.74 1,744,705 +0.17(+0.79%)
Dec 21, 2021 20.83 21.68 20.33 21.57 2,227,937 +1.39(+6.90%)
Dec 20, 2021 20.60 21.04 19.80 20.18 2,980,386 -0.86(-4.10%)
Dec 17, 2021 18.95 21.41 18.26 21.04 5,687,743 +1.78(+9.24%)
Dec 16, 2021 22.39 22.50 19.23 19.26 3,825,245 -1.65(-7.89%)
Dec 15, 2021 20.91 22.07 19.95 20.91 4,411,754 +0.05(+0.24%)
Dec 14, 2021 20.29 21.34 19.93 20.86 2,719,632 -0.21(-1.01%)
Dec 13, 2021 20.80 21.86 20.22 21.07 3,007,354 +0.19(+0.92%)
Dec 10, 2021 21.19 22.22 20.81 20.88 1,523,427 -0.23(-1.09%)
Dec 09, 2021 22.71 23.03 20.92 21.11 1,755,943 -1.79(-7.82%)
Dec 08, 2021 22.72 23.56 21.46 22.90 1,539,602 +0.27(+1.18%)
Dec 07, 2021 20.80 23.17 20.74 22.63 3,670,277 +2.45(+12.12%)
Dec 06, 2021 20.30 20.32 18.63 20.19 3,143,261 -0.24(-1.18%)
Dec 03, 2021 21.57 21.71 19.80 20.43 3,202,217 -1.11(-5.16%)
Dec 02, 2021 21.07 21.70 20.61 21.54 2,073,249 +0.26(+1.20%)
Dec 01, 2021 23.37 23.69 21.10 21.28 3,670,041 -1.93(-8.31%)
Nov 30, 2021 23.00 23.85 22.62 23.21 3,074,086 +0.15(+0.65%)
Nov 29, 2021 23.73 23.87 22.30 23.06 2,727,756 -0.26(-1.11%)
Nov 26, 2021 22.86 23.73 22.80 23.32 1,407,216 -0.07(-0.30%)
Nov 24, 2021 22.50 23.47 21.67 23.39 2,394,964 +0.52(+2.27%)
Nov 23, 2021 23.01 23.49 22.15 22.87 2,945,739 +0.19(+0.84%)
Nov 22, 2021 26.30 26.33 22.66 22.68 3,944,985 -3.60(-13.71%)
Nov 19, 2021 25.33 27.22 24.95 26.28 3,779,394 +1.18(+4.71%)
Nov 18, 2021 27.34 25.34 24.50 25.10 2,034,493 -1.95(-7.20%)
Nov 17, 2021 27.99 28.00 26.70 27.05 1,385,195 -1.01(-3.60%)
Nov 16, 2021 26.77 28.16 26.42 28.06 1,603,209 +1.36(+5.09%)
Nov 15, 2021 27.50 27.55 25.90 26.70 1,540,096 -0.62(-2.27%)
Nov 12, 2021 27.20 27.35 26.46 27.32 1,333,171 +0.35(+1.30%)
Nov 11, 2021 26.77 27.54 26.46 26.97 1,329,520 +0.50(+1.89%)
Nov 10, 2021 28.64 26.47 2,385,218 -2.52(-8.69%)
Nov 09, 2021 29.39 29.69 28.34 28.99 2,048,184 -0.50(-1.70%)
Nov 08, 2021 29.03 29.94 28.95 29.49 1,710,612 +0.33(+1.13%)
Nov 05, 2021 29.81 30.68 28.81 29.16 2,156,817 -0.92(-3.06%)
Nov 04, 2021 29.20 31.10 28.81 30.08 2,548,904 +0.58(+1.97%)
Nov 03, 2021 28.80 30.24 27.11 29.50 3,655,544 +1.55(+5.55%)
Nov 02, 2021 27.86 28.18 26.90 27.95 2,175,624 +0.27(+0.98%)
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.