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

Pacific Biosciences (NQ: PACB )

1.830 +0.070 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2012 2.340 2.400 2.270 2.360 429,613 +0.02(+0.85%)
May 30, 2012 2.330 2.350 2.250 2.340 323,000 -0.04(-1.68%)
May 29, 2012 2.660 2.660 2.253 2.380 840,765 -0.22(-8.46%)
May 25, 2012 2.400 2.870 2.400 2.600 2,251,759 +0.20(+8.33%)
May 24, 2012 2.310 2.624 2.310 2.400 392,870 +0.10(+4.35%)
May 23, 2012 2.170 2.300 2.160 2.300 194,849 +0.11(+5.02%)
May 22, 2012 2.260 2.290 2.140 2.190 271,398 -0.07(-3.10%)
May 21, 2012 2.110 2.280 2.080 2.260 246,227 +0.15(+7.11%)
May 18, 2012 2.100 2.140 2.050 2.110 218,975 +0.01(+0.48%)
May 17, 2012 2.160 2.160 2.040 2.100 454,899 -0.05(-2.33%)
May 16, 2012 2.420 2.420 2.110 2.150 562,786 -0.23(-9.66%)
May 15, 2012 2.520 2.520 2.300 2.380 277,131 -0.14(-5.56%)
May 14, 2012 2.510 2.540 2.400 2.520 343,197 +0.00(+0.00%)
May 11, 2012 2.600 2.690 2.500 2.520 156,794 -0.13(-4.91%)
May 10, 2012 2.610 2.670 2.520 2.650 137,101 +0.06(+2.32%)
May 09, 2012 2.450 2.610 2.450 2.590 283,615 +0.08(+3.19%)
May 08, 2012 2.660 2.680 2.410 2.510 650,558 -0.17(-6.34%)
May 07, 2012 2.500 2.700 2.470 2.680 171,966 +0.17(+6.77%)
May 04, 2012 2.510 2.550 2.410 2.510 332,736 -0.03(-1.18%)
May 03, 2012 2.510 2.700 2.350 2.540 289,078 +0.03(+1.20%)
May 02, 2012 2.600 2.600 2.470 2.510 280,813 -0.09(-3.46%)
May 01, 2012 2.680 2.730 2.600 2.600 404,134 -0.10(-3.70%)
Apr 30, 2012 2.800 2.840 2.690 2.700 234,631 -0.11(-3.91%)
Apr 27, 2012 2.840 2.845 2.720 2.810 209,188 -0.01(-0.35%)
Apr 26, 2012 2.790 2.850 2.750 2.820 192,376 +0.04(+1.44%)
Apr 25, 2012 2.740 2.810 2.730 2.780 218,656 +0.09(+3.35%)
Apr 24, 2012 2.670 2.710 2.620 2.690 119,923 +0.05(+1.89%)
Apr 23, 2012 2.740 2.790 2.640 2.640 264,029 -0.11(-4.00%)
Apr 20, 2012 2.800 2.800 2.700 2.750 205,721 +0.02(+0.73%)
Apr 19, 2012 2.800 3.020 2.720 2.730 255,839 -0.05(-1.80%)
Apr 18, 2012 2.800 2.840 2.750 2.780 219,323 -0.01(-0.36%)
Apr 17, 2012 2.870 2.920 2.770 2.790 126,240 -0.03(-1.06%)
Apr 16, 2012 2.980 2.980 2.780 2.820 348,384 -0.11(-3.75%)
Apr 13, 2012 3.000 3.040 2.930 2.930 113,645 -0.10(-3.30%)
Apr 12, 2012 3.030 3.110 2.970 3.030 338,548 +0.01(+0.33%)
Apr 11, 2012 3.080 3.100 2.970 3.020 305,804 +0.01(+0.33%)
Apr 10, 2012 3.110 3.170 2.930 3.010 433,830 -0.08(-2.59%)
Apr 09, 2012 3.130 3.160 3.040 3.090 232,247 -0.11(-3.44%)
Apr 05, 2012 3.270 3.350 3.200 3.200 186,853 -0.11(-3.32%)
Apr 04, 2012 3.500 3.540 3.290 3.310 255,160 -0.25(-7.02%)
Apr 03, 2012 3.630 3.750 3.430 3.560 269,350 -0.07(-1.93%)
Apr 02, 2012 3.420 3.650 3.420 3.630 117,373 +0.21(+6.14%)
Mar 30, 2012 3.430 3.540 3.390 3.420 215,474 +0.03(+0.88%)
Mar 29, 2012 3.500 3.500 3.350 3.390 105,587 -0.15(-4.24%)
Mar 28, 2012 3.670 3.680 3.480 3.540 81,766 -0.11(-3.01%)
Mar 27, 2012 3.850 3.910 3.640 3.650 90,263 -0.20(-5.19%)
Mar 26, 2012 3.990 3.990 3.750 3.850 164,057 -0.08(-2.04%)
Mar 23, 2012 3.670 3.950 3.620 3.930 288,672 +0.25(+6.79%)
Mar 22, 2012 3.720 3.750 3.620 3.680 161,460 -0.07(-1.87%)
Mar 21, 2012 3.860 3.860 3.690 3.750 145,790 -0.09(-2.34%)
Mar 20, 2012 3.640 3.890 3.640 3.840 253,523 +0.16(+4.35%)
Mar 19, 2012 3.480 3.700 3.470 3.680 302,621 +0.20(+5.75%)
Mar 16, 2012 3.470 3.500 3.370 3.480 444,872 +0.03(+0.87%)
Mar 15, 2012 3.410 3.540 3.410 3.450 260,683 +0.04(+1.17%)
Mar 14, 2012 3.580 3.650 3.300 3.410 426,612 -0.19(-5.28%)
Mar 13, 2012 3.620 3.710 3.510 3.600 303,203 +0.01(+0.28%)
Mar 12, 2012 3.640 3.640 3.510 3.590 306,873 -0.02(-0.55%)
Mar 09, 2012 3.690 3.850 3.590 3.610 337,741 -0.09(-2.43%)
Mar 08, 2012 3.500 3.700 3.430 3.700 241,478 +0.23(+6.63%)
Mar 07, 2012 3.500 3.920 3.450 3.470 339,482 -0.02(-0.72%)
Mar 06, 2012 3.760 3.760 3.360 3.495 441,006 -0.28(-7.54%)
Mar 05, 2012 3.610 3.880 3.520 3.780 173,187 +0.14(+3.85%)
Mar 02, 2012 3.840 4.000 3.600 3.640 742,309 -0.37(-9.23%)
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.