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 (%)
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%)
Jul 02, 2018 3.550 3.650 3.500 3.590 782,640 +0.04(+1.13%)
Jun 29, 2018 3.520 3.570 3.480 3.550 447,656 +0.06(+1.72%)
Jun 28, 2018 3.450 3.510 3.330 3.490 866,898 +0.04(+1.16%)
Jun 27, 2018 3.650 3.650 3.440 3.450 636,441 -0.19(-5.22%)
Jun 26, 2018 3.590 3.660 3.490 3.640 724,001 +0.03(+0.83%)
Jun 25, 2018 3.780 3.830 3.440 3.610 1,396,537 -0.22(-5.74%)
Jun 22, 2018 3.940 3.980 3.639 3.830 3,574,873 -0.09(-2.30%)
Jun 21, 2018 3.980 4.090 3.760 3.920 1,430,628 +0.01(+0.26%)
Jun 20, 2018 3.900 3.970 3.730 3.910 1,911,150 +0.07(+1.82%)
Jun 19, 2018 3.560 3.860 3.500 3.840 1,456,862 +0.28(+7.87%)
Jun 18, 2018 3.390 3.580 3.360 3.560 918,110 +0.16(+4.71%)
Jun 15, 2018 3.405 3.250 3.400 1,202,789 +0.07(+2.10%)
Jun 14, 2018 3.300 3.400 3.210 3.330 1,099,148 +0.04(+1.22%)
Jun 13, 2018 3.300 3.495 3.270 3.290 1,237,152 +0.01(+0.30%)
Jun 12, 2018 3.180 3.390 3.170 3.280 1,041,834 +0.11(+3.47%)
Jun 11, 2018 2.980 3.200 2.970 3.170 891,838 +0.19(+6.38%)
Jun 08, 2018 3.000 3.080 2.910 2.980 878,896 -0.04(-1.32%)
Jun 07, 2018 2.740 3.045 2.710 3.020 1,399,911 +0.30(+11.03%)
Jun 06, 2018 2.720 2.740 2.680 2.720 511,156 +0.02(+0.74%)
Jun 05, 2018 2.520 2.700 2.520 2.700 567,807 +0.16(+6.30%)
Jun 04, 2018 2.610 2.660 2.490 2.540 814,324 -0.07(-2.68%)
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.