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

Pacific Biosciences (NQ: PACB )

1.560 +0.100 (+6.85%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 19, 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 (%)
Jan 29, 2016 10.25 10.84 10.05 10.69 1,909,959 +0.43(+4.19%)
Jan 28, 2016 11.17 11.35 10.11 10.26 2,896,769 -0.80(-7.23%)
Jan 27, 2016 11.76 11.88 10.97 11.06 1,781,724 -0.82(-6.90%)
Jan 26, 2016 12.43 12.55 11.59 11.88 1,790,365 -0.57(-4.58%)
Jan 25, 2016 12.59 12.87 12.26 12.45 1,252,055 -0.31(-2.39%)
Jan 22, 2016 13.00 13.45 12.26 12.76 2,598,919 -0.23(-1.81%)
Jan 21, 2016 12.25 13.30 11.95 12.99 1,915,905 +0.70(+5.70%)
Jan 20, 2016 12.36 12.54 11.23 12.29 2,876,193 -0.45(-3.53%)
Jan 19, 2016 12.96 13.15 12.18 12.74 2,180,281 -0.11(-0.86%)
Jan 15, 2016 12.31 12.85 12.85 12.85 2,296,600 +0.25(+1.98%)
Jan 14, 2016 12.56 13.10 12.11 12.60 2,291,333 -0.05(-0.40%)
Jan 13, 2016 12.11 13.24 12.08 12.65 3,079,599 +0.51(+4.20%)
Jan 12, 2016 11.47 12.51 11.30 12.14 2,315,439 +0.72(+6.30%)
Jan 11, 2016 12.76 12.97 10.00 11.42 6,718,493 -1.19(-9.44%)
Jan 08, 2016 12.36 12.76 12.05 12.61 2,424,105 +0.35(+2.85%)
Jan 07, 2016 11.91 12.50 11.62 12.26 2,605,847 +0.13(+1.07%)
Jan 06, 2016 12.24 12.41 11.76 12.13 1,539,503 -0.31(-2.49%)
Jan 05, 2016 13.32 13.35 12.39 12.44 2,102,374 -0.75(-5.69%)
Jan 04, 2016 12.99 13.40 12.43 13.19 2,850,507 +0.06(+0.46%)
Dec 31, 2015 13.50 13.13 13.13 13.13 3,325,300 +0.03(+0.23%)
Dec 30, 2015 13.18 13.40 12.96 13.10 1,248,136 -0.25(-1.87%)
Dec 29, 2015 13.24 13.56 13.09 13.35 1,222,372 +0.07(+0.53%)
Dec 28, 2015 13.36 13.66 12.95 13.28 1,495,071 +0.04(+0.30%)
Dec 24, 2015 13.63 13.24 13.24 13.24 1,300,600 -0.21(-1.56%)
Dec 23, 2015 12.15 13.94 12.06 13.45 3,672,850 +1.35(+11.16%)
Dec 22, 2015 12.05 12.55 12.04 12.10 1,583,916 +0.17(+1.42%)
Dec 21, 2015 12.22 12.40 11.60 11.93 1,875,798 -0.27(-2.21%)
Dec 18, 2015 10.76 12.32 10.76 12.20 4,517,926 +1.43(+13.28%)
Dec 17, 2015 10.19 10.81 10.14 10.77 1,967,355 +0.65(+6.42%)
Dec 16, 2015 10.12 10.31 9.980 10.12 1,291,861 +0.05(+0.50%)
Dec 15, 2015 10.08 10.42 9.960 10.07 1,356,716 +0.07(+0.70%)
Dec 14, 2015 9.700 10.03 9.700 10.00 856,107 +0.32(+3.31%)
Dec 11, 2015 9.820 10.00 9.640 9.680 1,146,973 -0.25(-2.52%)
Dec 10, 2015 9.820 10.01 9.730 9.930 1,163,360 +0.14(+1.43%)
Dec 09, 2015 9.640 10.11 9.580 9.790 1,897,582 +0.08(+0.82%)
Dec 08, 2015 9.410 9.870 9.350 9.710 5,950,292 +0.14(+1.46%)
Dec 07, 2015 9.830 9.970 9.361 9.570 1,305,581 -0.33(-3.33%)
Dec 04, 2015 9.700 10.03 9.610 9.900 836,570 +0.22(+2.27%)
Dec 03, 2015 9.870 10.12 9.460 9.680 1,118,297 -0.12(-1.22%)
Dec 02, 2015 9.970 10.39 9.740 9.800 1,384,362 -0.17(-1.71%)
Dec 01, 2015 10.25 10.42 9.640 9.970 2,227,753 -0.26(-2.54%)
Nov 30, 2015 10.48 10.61 10.05 10.23 1,664,217 -0.19(-1.82%)
Nov 27, 2015 10.48 10.97 10.28 10.42 961,168 +0.01(+0.10%)
Nov 25, 2015 10.23 10.41 10.41 10.41 1,234,600 +0.28(+2.76%)
Nov 24, 2015 9.910 10.50 9.870 10.13 1,694,659 +0.01(+0.10%)
Nov 23, 2015 10.49 10.89 10.09 10.12 2,215,250 -0.06(-0.59%)
Nov 20, 2015 10.00 10.77 9.840 10.18 4,985,282 +0.18(+1.80%)
Nov 19, 2015 8.720 10.30 8.690 10.00 5,120,745 +1.31(+15.07%)
Nov 18, 2015 8.040 8.710 8.000 8.690 2,911,577 +0.69(+8.62%)
Nov 17, 2015 7.810 8.200 7.700 8.000 1,728,110 +0.23(+2.96%)
Nov 16, 2015 7.950 7.980 7.515 7.770 823,031 -0.15(-1.89%)
Nov 13, 2015 7.650 8.090 7.500 7.920 1,297,566 +0.26(+3.39%)
Nov 12, 2015 7.700 7.700 7.410 7.660 1,126,966 -0.10(-1.29%)
Nov 11, 2015 7.730 7.910 7.610 7.760 895,866 +0.03(+0.39%)
Nov 10, 2015 7.710 7.940 7.510 7.730 1,766,820 +0.02(+0.26%)
Nov 09, 2015 7.310 7.800 7.271 7.710 2,293,608 +0.36(+4.90%)
Nov 06, 2015 7.150 7.370 7.040 7.350 791,803 +0.14(+1.94%)
Nov 05, 2015 7.260 7.420 7.110 7.210 624,817 -0.07(-0.96%)
Nov 04, 2015 7.250 7.330 7.080 7.280 1,100,953 +0.07(+0.97%)
Nov 03, 2015 7.240 7.400 7.150 7.210 852,999 -0.07(-0.96%)
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.