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 (%)
Sep 28, 2018 5.550 5.670 5.410 5.410 1,786,200 -0.14(-2.52%)
Sep 27, 2018 5.160 5.820 5.150 5.550 2,834,747 +0.40(+7.77%)
Sep 26, 2018 5.000 5.250 4.995 5.150 1,466,683 +0.20(+4.04%)
Sep 25, 2018 4.860 5.040 4.860 4.950 715,145 +0.09(+1.85%)
Sep 24, 2018 4.810 4.870 4.690 4.860 663,031 +0.05(+1.04%)
Sep 21, 2018 4.840 4.910 4.700 4.810 1,631,200 -0.04(-0.82%)
Sep 20, 2018 4.940 4.970 4.790 4.850 913,649 -0.06(-1.22%)
Sep 19, 2018 5.030 5.070 4.760 4.910 1,280,451 -0.15(-2.96%)
Sep 18, 2018 5.130 5.290 5.045 5.060 968,410 -0.08(-1.56%)
Sep 17, 2018 5.170 5.410 5.100 5.140 1,525,902 -0.05(-0.96%)
Sep 14, 2018 5.110 5.260 5.090 5.190 1,707,000 +0.07(+1.37%)
Sep 13, 2018 4.860 5.280 4.850 5.120 2,361,965 +0.26(+5.35%)
Sep 12, 2018 4.750 4.980 4.620 4.860 6,591,562 +0.29(+6.35%)
Sep 11, 2018 4.450 4.590 4.200 4.570 1,865,731 -0.13(-2.77%)
Sep 10, 2018 4.650 4.760 4.630 4.700 742,918 +0.09(+1.95%)
Sep 07, 2018 4.790 4.840 4.530 4.610 1,073,000 -0.23(-4.75%)
Sep 06, 2018 4.930 4.940 4.690 4.840 910,761 -0.07(-1.43%)
Sep 05, 2018 4.960 4.980 4.835 4.910 657,336 -0.08(-1.60%)
Sep 04, 2018 5.000 5.020 4.760 4.990 1,374,284 +0.00(+0.00%)
Aug 31, 2018 4.990 4.990 4.990 0 +0.35(+7.54%)
Aug 30, 2018 4.370 4.650 4.370 4.640 1,196,955 +0.24(+5.45%)
Aug 29, 2018 4.390 4.560 4.340 4.400 993,414 +0.00(+0.00%)
Aug 28, 2018 4.410 4.440 4.340 4.400 387,096 +0.04(+0.92%)
Aug 27, 2018 4.300 4.390 4.230 4.360 486,732 +0.07(+1.63%)
Aug 24, 2018 4.350 4.420 4.280 4.290 587,100 -0.04(-0.92%)
Aug 23, 2018 4.370 4.500 4.275 4.330 522,400 -0.03(-0.69%)
Aug 22, 2018 4.240 4.380 4.230 4.360 534,832 +0.13(+3.07%)
Aug 21, 2018 4.110 4.270 4.100 4.230 417,906 +0.12(+2.92%)
Aug 20, 2018 4.190 4.230 4.060 4.110 847,247 -0.08(-1.91%)
Aug 17, 2018 4.380 4.470 4.110 4.190 873,700 -0.17(-3.90%)
Aug 16, 2018 4.300 4.490 4.260 4.360 736,286 +0.08(+1.87%)
Aug 15, 2018 4.530 4.530 4.220 4.280 1,219,169 -0.25(-5.52%)
Aug 14, 2018 4.340 4.590 4.340 4.530 999,458 +0.19(+4.38%)
Aug 13, 2018 4.350 4.535 4.290 4.340 1,444,557 -0.06(-1.36%)
Aug 10, 2018 4.300 4.450 4.170 4.400 1,289,600 +0.17(+4.02%)
Aug 09, 2018 4.200 4.564 4.080 4.230 2,270,154 +0.18(+4.44%)
Aug 08, 2018 4.000 4.170 3.840 4.050 1,035,226 +0.08(+2.02%)
Aug 07, 2018 3.810 4.000 3.790 3.970 1,264,297 +0.14(+3.66%)
Aug 06, 2018 3.647 3.830 3.647 3.830 714,542 +0.02(+0.52%)
Aug 03, 2018 3.350 3.930 3.330 3.810 1,374,900 -0.07(-1.80%)
Aug 02, 2018 3.760 3.930 3.680 3.880 619,440 +0.09(+2.37%)
Aug 01, 2018 3.800 3.840 3.620 3.790 1,020,745 -0.01(-0.26%)
Jul 31, 2018 3.520 3.885 3.520 3.800 1,058,047 +0.27(+7.65%)
Jul 30, 2018 3.650 3.650 3.520 3.530 620,237 -0.13(-3.55%)
Jul 27, 2018 4.040 4.110 3.650 3.660 1,082,500 -0.41(-10.07%)
Jul 26, 2018 4.070 4.195 3.980 4.070 898,663 -0.02(-0.49%)
Jul 25, 2018 3.720 4.120 3.710 4.090 1,143,124 +0.35(+9.36%)
Jul 24, 2018 3.870 3.930 3.660 3.740 839,444 -0.05(-1.32%)
Jul 23, 2018 3.880 3.740 3.790 806,992 +0.04(+1.07%)
Jul 20, 2018 3.720 3.820 3.700 3.750 537,071 +0.01(+0.27%)
Jul 19, 2018 3.580 3.750 3.540 3.740 562,727 +0.15(+4.18%)
Jul 18, 2018 3.590 3.670 3.505 3.590 570,935 +0.01(+0.28%)
Jul 17, 2018 3.690 3.760 3.564 3.580 402,407 -0.10(-2.72%)
Jul 16, 2018 3.680 3.720 3.600 3.680 585,434 -0.02(-0.54%)
Jul 13, 2018 3.730 3.760 3.630 3.700 545,947 -0.02(-0.54%)
Jul 12, 2018 3.760 3.795 3.660 3.720 657,486 -0.02(-0.53%)
Jul 11, 2018 3.670 3.775 3.620 3.740 488,584 +0.07(+1.91%)
Jul 10, 2018 3.790 3.880 3.640 3.670 855,802 -0.08(-2.13%)
Jul 09, 2018 3.700 3.761 3.620 3.750 577,808 +0.08(+2.18%)
Jul 06, 2018 3.670 3.740 3.610 3.670 391,300 -0.02(-0.54%)
Jul 05, 2018 3.540 3.700 3.420 3.690 909,890 +0.17(+4.83%)
Jul 03, 2018 3.520 3.520 3.520 0 -0.07(-1.95%)
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.