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 (%)
Mar 29, 2018 2.050 2.050 2.050 0 -0.13(-5.96%)
Mar 28, 2018 2.320 2.370 2.160 2.180 1,434,906 -0.12(-5.22%)
Mar 27, 2018 2.300 2.335 2.210 2.300 1,589,825 +0.00(+0.00%)
Mar 26, 2018 2.350 2.370 2.220 2.300 791,913 -0.02(-0.86%)
Mar 23, 2018 2.450 2.570 2.320 2.320 1,274,080 -0.11(-4.53%)
Mar 22, 2018 2.440 2.510 2.400 2.430 884,004 -0.03(-1.22%)
Mar 21, 2018 2.480 2.540 2.440 2.460 395,917 -0.02(-0.81%)
Mar 20, 2018 2.550 2.550 2.450 2.480 490,787 -0.07(-2.75%)
Mar 19, 2018 2.590 2.640 2.475 2.550 756,610 -0.04(-1.54%)
Mar 16, 2018 2.640 2.700 2.585 2.590 1,742,789 -0.04(-1.52%)
Mar 15, 2018 2.670 2.680 2.610 2.630 411,471 -0.05(-1.87%)
Mar 14, 2018 2.810 2.810 2.650 2.680 587,601 -0.11(-3.94%)
Mar 13, 2018 2.760 2.860 2.730 2.790 995,246 +0.06(+2.20%)
Mar 12, 2018 2.760 2.810 2.665 2.730 665,599 -0.05(-1.80%)
Mar 09, 2018 2.650 2.840 2.640 2.780 1,103,257 +0.14(+5.30%)
Mar 08, 2018 2.660 2.720 2.500 2.640 1,061,970 -0.03(-1.12%)
Mar 07, 2018 2.770 2.670 1,976,564 +0.24(+9.88%)
Mar 06, 2018 2.290 2.450 2.290 2.430 1,003,459 +0.12(+5.19%)
Mar 05, 2018 2.350 2.410 2.300 2.310 799,449 -0.07(-2.94%)
Mar 02, 2018 2.330 2.490 2.320 2.380 1,275,513 +0.02(+0.85%)
Mar 01, 2018 2.370 2.470 2.335 2.360 903,475 -0.02(-0.84%)
Feb 28, 2018 2.470 2.505 2.380 2.380 828,943 -0.08(-3.25%)
Feb 27, 2018 2.540 2.560 2.455 2.460 569,049 -0.08(-3.15%)
Feb 26, 2018 2.480 2.570 2.425 2.540 633,344 +0.08(+3.25%)
Feb 23, 2018 2.510 2.550 2.410 2.460 538,379 -0.02(-0.81%)
Feb 22, 2018 2.480 2.480 538,714 -0.08(-3.13%)
Feb 21, 2018 2.470 2.660 2.450 2.560 718,371 +0.08(+3.23%)
Feb 20, 2018 2.570 2.590 2.460 2.480 788,648 -0.09(-3.50%)
Feb 16, 2018 2.570 2.570 2.570 0 +0.03(+1.18%)
Feb 15, 2018 2.470 2.590 2.450 2.540 1,098,597 +0.07(+2.83%)
Feb 14, 2018 2.440 2.537 2.420 2.470 624,661 +0.00(+0.00%)
Feb 13, 2018 2.220 2.490 2.210 2.470 2,728,518 -0.07(-2.76%)
Feb 12, 2018 2.460 2.550 2.350 2.540 780,217 +0.11(+4.53%)
Feb 09, 2018 2.550 2.550 2.250 2.430 1,244,827 -0.10(-3.95%)
Feb 08, 2018 2.630 2.690 2.530 2.530 1,008,819 -0.08(-3.07%)
Feb 07, 2018 2.610 2.640 2.570 2.610 780,368 +0.01(+0.38%)
Feb 06, 2018 2.550 2.645 2.520 2.600 1,082,410 -0.04(-1.52%)
Feb 05, 2018 2.650 2.700 2.600 2.640 783,064 -0.06(-2.22%)
Feb 02, 2018 2.810 2.825 2.550 2.700 1,952,509 -0.12(-4.26%)
Feb 01, 2018 2.840 2.930 2.840 2.820 773,892 -0.02(-0.70%)
Jan 31, 2018 2.900 2.930 2.800 2.840 894,160 -0.05(-1.73%)
Jan 30, 2018 3.000 3.020 2.800 2.890 1,404,035 -0.15(-4.78%)
Jan 29, 2018 2.940 3.100 2.940 3.035 1,026,157 +0.10(+3.41%)
Jan 26, 2018 3.230 3.265 2.900 2.935 1,573,888 -0.29(-9.13%)
Jan 25, 2018 3.010 3.170 2.950 3.230 4,691,921 +0.53(+19.63%)
Jan 24, 2018 2.790 2.830 2.660 2.700 735,211 -0.09(-3.23%)
Jan 23, 2018 2.680 2.880 2.680 2.790 1,347,616 +0.11(+4.10%)
Jan 22, 2018 2.660 2.740 2.650 2.680 599,573 +0.03(+1.13%)
Jan 19, 2018 2.690 2.690 2.620 2.650 329,269 -0.05(-1.85%)
Jan 18, 2018 2.710 2.790 2.640 2.700 1,083,227 -0.03(-1.10%)
Jan 17, 2018 2.660 2.780 2.610 2.730 979,381 +0.08(+3.02%)
Jan 16, 2018 2.730 2.740 2.550 2.650 2,098,450 -0.07(-2.57%)
Jan 12, 2018 2.720 2.720 2.720 0 +0.20(+7.94%)
Jan 11, 2018 2.630 2.630 2.510 2.520 2,522,603 -0.11(-4.18%)
Jan 10, 2018 2.610 2.630 1,553,445 -0.10(-3.66%)
Jan 09, 2018 2.720 2.840 2.670 2.730 2,163,395 +0.01(+0.37%)
Jan 08, 2018 2.770 2.799 2.670 2.720 1,406,789 -0.05(-1.81%)
Jan 05, 2018 2.720 2.839 2.700 2.770 742,603 +0.06(+2.21%)
Jan 04, 2018 2.700 2.740 2.630 2.710 1,091,408 +0.02(+0.74%)
Jan 03, 2018 2.820 2.840 2.680 2.690 732,752 -0.10(-3.58%)
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.