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 (%)
Nov 30, 2018 7.600 7.840 7.570 7.820 4,589,700 +0.22(+2.89%)
Nov 29, 2018 7.590 7.630 7.570 7.600 2,267,167 -0.01(-0.13%)
Nov 28, 2018 7.540 7.610 7.525 7.610 1,793,480 +0.04(+0.53%)
Nov 27, 2018 7.550 7.570 7.510 7.570 1,739,911 +0.02(+0.26%)
Nov 26, 2018 7.530 7.560 7.520 7.550 1,091,561 +0.04(+0.53%)
Nov 23, 2018 7.460 7.530 7.460 7.510 447,700 +0.04(+0.54%)
Nov 21, 2018 7.470 7.470 7.470 0 +0.01(+0.13%)
Nov 20, 2018 7.510 7.530 7.410 7.460 2,497,787 -0.05(-0.67%)
Nov 19, 2018 7.550 7.560 7.500 7.510 3,110,891 -0.03(-0.40%)
Nov 16, 2018 7.600 7.630 7.540 7.540 6,319,000 -0.07(-0.92%)
Nov 15, 2018 7.600 7.675 7.560 7.610 2,988,601 -0.01(-0.13%)
Nov 14, 2018 7.700 7.710 7.570 7.620 3,756,511 -0.03(-0.39%)
Nov 13, 2018 7.690 7.710 7.650 7.650 3,472,851 +0.00(+0.00%)
Nov 12, 2018 7.720 7.780 7.630 7.650 5,264,585 -0.09(-1.16%)
Nov 09, 2018 7.700 7.750 7.660 7.740 3,835,400 -0.06(-0.77%)
Nov 08, 2018 7.700 7.840 7.610 7.800 7,226,061 +0.08(+1.04%)
Nov 07, 2018 7.650 7.750 7.615 7.720 5,479,892 +0.10(+1.31%)
Nov 06, 2018 7.650 7.680 7.550 7.620 13,897,177 -0.13(-1.68%)
Nov 05, 2018 7.520 7.755 7.510 7.750 15,322,885 +0.19(+2.51%)
Nov 02, 2018 7.550 7.580 7.460 7.560 97,448,600 +3.05(+67.63%)
Nov 01, 2018 4.500 4.560 4.340 4.510 3,081,870 +0.06(+1.35%)
Oct 31, 2018 4.350 4.470 4.240 4.450 612,959 +0.16(+3.73%)
Oct 30, 2018 4.080 4.300 4.040 4.290 777,337 +0.21(+5.15%)
Oct 29, 2018 4.140 4.180 3.950 4.080 868,267 -0.01(-0.24%)
Oct 26, 2018 3.940 4.190 3.900 4.090 1,137,500 +0.09(+2.25%)
Oct 25, 2018 4.010 4.120 3.930 4.000 938,115 +0.01(+0.25%)
Oct 24, 2018 4.380 4.400 3.970 3.990 909,995 -0.34(-7.85%)
Oct 23, 2018 4.210 4.410 4.090 4.330 634,713 +0.04(+0.93%)
Oct 22, 2018 4.390 4.400 4.234 4.290 519,952 -0.09(-2.05%)
Oct 19, 2018 4.580 4.840 4.380 4.380 908,800 -0.13(-2.88%)
Oct 18, 2018 4.520 4.610 4.480 4.510 482,333 -0.05(-1.10%)
Oct 17, 2018 4.470 4.580 4.370 4.560 750,847 +0.09(+2.01%)
Oct 16, 2018 4.230 4.470 4.150 4.470 843,298 +0.29(+6.94%)
Oct 15, 2018 4.190 4.190 4.040 4.180 686,271 +0.03(+0.72%)
Oct 12, 2018 4.210 4.470 4.070 4.150 1,595,700 +0.09(+2.22%)
Oct 11, 2018 4.020 4.270 4.000 4.060 1,180,063 +0.03(+0.74%)
Oct 10, 2018 4.280 4.300 4.020 4.030 1,014,658 -0.22(-5.18%)
Oct 09, 2018 4.310 4.480 4.220 4.250 908,942 -0.14(-3.19%)
Oct 08, 2018 4.350 4.540 4.290 4.390 1,792,066 +0.01(+0.23%)
Oct 05, 2018 4.330 4.630 4.250 4.380 1,550,500 -0.01(-0.23%)
Oct 04, 2018 4.770 4.820 4.370 4.390 2,176,624 -0.39(-8.16%)
Oct 03, 2018 4.860 4.960 4.760 4.780 1,961,439 -0.02(-0.42%)
Oct 02, 2018 5.130 5.235 4.770 4.800 2,068,660 -0.34(-6.61%)
Oct 01, 2018 5.410 5.500 5.090 5.140 1,760,842 -0.27(-4.99%)
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%)
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.