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

Pacific Biosciences (NQ: PACB )

1.565 +0.105 (+7.19%)
Streaming Delayed Price Updated: 3:11 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 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%)
Jan 02, 2018 2.670 2.830 2.613 2.790 811,542 +0.15(+5.68%)
Dec 29, 2017 2.640 2.640 2.640 0 -0.06(-2.22%)
Dec 28, 2017 2.600 2.720 2.510 2.700 941,057 +0.11(+4.25%)
Dec 27, 2017 2.590 2.630 2.525 2.590 1,001,379 -0.02(-0.77%)
Dec 26, 2017 2.670 2.700 2.520 2.610 1,129,682 -0.06(-2.25%)
Dec 22, 2017 2.860 2.870 2.660 2.670 1,221,704 -0.19(-6.64%)
Dec 21, 2017 2.900 2.930 2.830 2.860 1,150,463 -0.04(-1.38%)
Dec 20, 2017 2.860 2.910 2.795 2.900 1,175,213 +0.06(+2.11%)
Dec 19, 2017 2.760 2.910 2.740 2.840 1,923,021 +0.10(+3.65%)
Dec 18, 2017 2.700 2.820 2.670 2.740 935,565 +0.08(+3.01%)
Dec 15, 2017 2.750 2.750 2.610 2.660 1,878,525 -0.08(-2.92%)
Dec 14, 2017 2.750 2.830 2.720 2.740 1,122,939 +0.00(+0.00%)
Dec 13, 2017 2.780 2.850 2.720 2.740 595,647 -0.03(-1.08%)
Dec 12, 2017 2.770 2.860 2.750 2.770 416,513 +0.03(+1.09%)
Dec 11, 2017 2.780 2.840 2.730 2.740 559,474 -0.03(-1.08%)
Dec 08, 2017 2.800 2.880 2.750 2.770 509,598 +0.00(+0.00%)
Dec 07, 2017 2.800 2.910 2.750 2.770 761,406 -0.04(-1.42%)
Dec 06, 2017 2.870 2.940 2.790 2.810 532,216 -0.07(-2.43%)
Dec 05, 2017 2.980 3.040 2.870 2.880 794,049 -0.11(-3.68%)
Dec 04, 2017 3.070 3.150 2.960 2.990 760,380 -0.04(-1.32%)
Dec 01, 2017 3.180 3.190 3.000 3.030 792,168 -0.16(-5.02%)
Nov 30, 2017 3.150 3.230 3.071 3.190 986,920 +0.07(+2.24%)
Nov 29, 2017 2.910 3.160 2.900 3.120 1,595,264 +0.12(+4.00%)
Nov 28, 2017 2.990 3.060 2.950 3.000 440,410 +0.04(+1.35%)
Nov 27, 2017 3.030 3.090 2.950 2.960 502,424 -0.05(-1.66%)
Nov 24, 2017 3.000 3.010 2.950 3.010 120,639 +0.03(+1.01%)
Nov 22, 2017 3.070 3.110 2.970 2.980 633,226 -0.08(-2.61%)
Nov 21, 2017 3.090 3.120 3.030 3.060 606,719 +0.00(+0.00%)
Nov 20, 2017 2.990 3.070 2.970 3.060 448,306 +0.08(+2.68%)
Nov 17, 2017 2.980 3.050 2.940 2.980 483,760 -0.02(-0.67%)
Nov 16, 2017 2.910 3.030 2.910 3.000 645,272 +0.10(+3.45%)
Nov 15, 2017 2.870 2.940 2.850 2.900 540,076 +0.02(+0.69%)
Nov 14, 2017 2.850 2.910 2.800 2.880 664,807 +0.00(+0.00%)
Nov 13, 2017 2.930 2.930 2.810 2.880 629,118 -0.04(-1.37%)
Nov 10, 2017 2.870 3.050 2.860 2.920 957,958 +0.04(+1.39%)
Nov 09, 2017 2.970 2.980 2.830 2.880 920,802 -0.07(-2.37%)
Nov 08, 2017 2.760 2.980 2.660 2.950 1,755,080 +0.20(+7.27%)
Nov 07, 2017 2.880 2.903 2.730 2.750 2,142,727 -0.13(-4.51%)
Nov 06, 2017 3.070 3.070 2.850 2.880 2,410,824 -0.15(-4.95%)
Nov 03, 2017 3.210 3.500 2.930 3.030 4,174,565 -1.00(-24.81%)
Nov 02, 2017 4.140 4.140 4.000 4.030 701,259 -0.13(-3.12%)
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.