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

Pacific Biosciences (NQ: PACB )

1.750 +0.060 (+3.55%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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, 2016 9.320 9.950 9.225 9.640 3,391,785 +0.48(+5.24%)
May 27, 2016 8.920 9.160 9.160 9.160 1,332,500 +0.30(+3.39%)
May 26, 2016 9.260 9.350 8.820 8.860 1,401,230 -0.47(-5.04%)
May 25, 2016 9.420 9.570 9.310 9.330 988,028 -0.10(-1.06%)
May 24, 2016 9.730 9.760 9.360 9.430 1,101,903 -0.23(-2.38%)
May 23, 2016 9.650 10.57 9.630 9.660 2,880,502 +0.02(+0.21%)
May 20, 2016 9.300 10.18 9.240 9.640 1,947,464 -0.08(-0.82%)
May 19, 2016 9.600 10.20 9.595 9.720 2,412,638 +0.15(+1.57%)
May 18, 2016 8.970 9.730 8.950 9.570 2,113,360 +0.59(+6.57%)
May 17, 2016 9.130 9.470 8.945 8.980 1,624,690 -0.15(-1.64%)
May 16, 2016 8.770 9.140 8.730 9.130 1,084,780 +0.32(+3.63%)
May 13, 2016 8.780 8.980 8.690 8.810 741,588 +0.07(+0.80%)
May 12, 2016 9.110 9.110 8.628 8.740 967,383 -0.34(-3.74%)
May 11, 2016 8.790 9.510 8.700 9.080 1,385,713 +0.23(+2.60%)
May 10, 2016 8.650 8.890 8.595 8.850 877,707 +0.02(+0.23%)
May 09, 2016 8.660 8.890 8.620 8.830 1,195,949 +0.13(+1.49%)
May 06, 2016 8.510 8.760 8.410 8.700 1,013,625 +0.09(+1.05%)
May 05, 2016 8.500 8.700 8.430 8.610 1,135,264 +0.14(+1.65%)
May 04, 2016 8.820 8.870 8.300 8.470 1,672,690 -0.40(-4.51%)
May 03, 2016 9.510 9.710 8.770 8.870 1,618,801 -0.85(-8.70%)
May 02, 2016 9.530 10.10 9.500 9.715 1,376,297 +0.06(+0.67%)
Apr 29, 2016 10.34 10.36 9.640 9.650 1,448,931 -0.67(-6.49%)
Apr 28, 2016 10.48 10.65 10.28 10.32 1,148,984 -0.23(-2.18%)
Apr 27, 2016 10.30 10.62 10.17 10.55 1,650,158 +0.18(+1.74%)
Apr 26, 2016 10.21 10.40 10.03 10.37 1,571,938 -0.03(-0.29%)
Apr 25, 2016 10.63 10.70 10.02 10.40 1,773,045 -0.32(-2.99%)
Apr 22, 2016 9.600 10.75 9.410 10.72 5,555,166 +1.73(+19.24%)
Apr 21, 2016 9.020 9.230 8.940 8.990 1,453,635 -0.08(-0.88%)
Apr 20, 2016 8.630 9.430 8.520 9.070 2,242,682 +0.39(+4.49%)
Apr 19, 2016 8.990 9.020 8.390 8.680 1,882,758 -0.42(-4.62%)
Apr 18, 2016 8.680 9.120 8.430 9.100 1,560,902 +0.37(+4.24%)
Apr 15, 2016 8.900 8.900 8.700 8.730 1,733,113 -0.01(-0.11%)
Apr 14, 2016 8.910 9.000 8.730 8.740 638,929 -0.12(-1.35%)
Apr 13, 2016 8.840 9.055 8.700 8.860 905,644 +0.11(+1.26%)
Apr 12, 2016 8.940 8.950 8.570 8.750 707,692 -0.14(-1.57%)
Apr 11, 2016 8.890 9.140 8.740 8.890 1,146,889 +0.04(+0.45%)
Apr 08, 2016 9.340 9.450 8.730 8.850 1,351,120 -0.35(-3.80%)
Apr 07, 2016 9.820 9.960 9.130 9.200 2,342,259 -0.80(-8.00%)
Apr 06, 2016 9.300 10.05 9.240 10.00 1,248,857 +0.69(+7.41%)
Apr 05, 2016 9.160 9.390 9.060 9.310 919,893 +0.06(+0.65%)
Apr 04, 2016 9.400 9.490 9.200 9.250 1,291,908 -0.10(-1.07%)
Apr 01, 2016 8.410 9.400 8.400 9.350 1,912,284 +0.85(+10.00%)
Mar 31, 2016 8.780 9.100 8.360 8.500 2,069,276 -0.22(-2.52%)
Mar 30, 2016 8.720 9.400 8.659 8.720 1,536,711 +0.07(+0.81%)
Mar 29, 2016 7.970 8.660 7.910 8.650 1,040,084 +0.68(+8.53%)
Mar 28, 2016 8.190 8.330 7.950 7.970 674,520 -0.24(-2.92%)
Mar 24, 2016 7.700 8.210 8.210 8.210 1,062,600 +0.47(+6.07%)
Mar 23, 2016 8.090 8.090 7.700 7.740 1,052,954 -0.32(-3.97%)
Mar 22, 2016 8.480 8.590 7.980 8.060 1,776,295 -0.47(-5.51%)
Mar 21, 2016 8.410 8.730 8.270 8.530 1,032,879 +0.18(+2.16%)
Mar 18, 2016 8.310 8.660 8.150 8.350 1,493,176 +0.11(+1.33%)
Mar 17, 2016 8.200 8.365 7.940 8.240 1,056,501 +0.02(+0.24%)
Mar 16, 2016 7.840 8.250 7.840 8.220 769,091 +0.35(+4.45%)
Mar 15, 2016 8.140 8.180 7.790 7.870 1,033,118 -0.28(-3.44%)
Mar 14, 2016 7.850 8.270 7.840 8.150 802,624 +0.32(+4.09%)
Mar 11, 2016 7.940 7.940 7.500 7.830 1,177,763 -0.04(-0.51%)
Mar 10, 2016 8.420 8.610 7.770 7.870 1,085,680 -0.56(-6.64%)
Mar 09, 2016 8.530 8.660 8.170 8.430 1,152,146 -0.11(-1.29%)
Mar 08, 2016 8.650 9.100 8.510 8.540 1,933,820 -0.18(-2.06%)
Mar 07, 2016 8.640 8.965 8.440 8.720 1,385,139 +0.01(+0.11%)
Mar 04, 2016 8.910 8.920 8.540 8.710 1,633,906 -0.01(-0.11%)
Mar 03, 2016 8.750 8.900 8.590 8.720 837,958 -0.09(-1.02%)
Mar 02, 2016 8.480 8.850 8.215 8.810 1,243,179 +0.34(+4.01%)
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.