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

Pacific Biosciences (NQ: PACB )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2017 4.070 4.140 3.910 3.940 2,494,838 -0.11(-2.84%)
Apr 27, 2017 4.290 4.400 3.750 4.055 4,652,576 -1.12(-21.72%)
Apr 26, 2017 5.010 5.220 5.010 5.180 1,183,828 +0.15(+2.98%)
Apr 25, 2017 5.070 5.158 5.020 5.030 655,190 -0.01(-0.20%)
Apr 24, 2017 5.060 5.215 5.030 5.040 1,716,423 -0.01(-0.20%)
Apr 21, 2017 4.730 5.090 4.730 5.050 1,988,089 +0.33(+6.99%)
Apr 20, 2017 4.750 4.930 4.685 4.720 722,923 -0.03(-0.63%)
Apr 19, 2017 4.910 4.975 4.720 4.750 738,803 -0.12(-2.56%)
Apr 18, 2017 4.790 4.910 4.690 4.875 682,633 +0.08(+1.56%)
Apr 17, 2017 4.890 4.930 4.740 4.800 608,745 -0.05(-1.03%)
Apr 13, 2017 4.890 4.932 4.780 4.850 598,214 -0.04(-0.82%)
Apr 12, 2017 5.080 5.100 4.880 4.890 676,827 -0.18(-3.55%)
Apr 11, 2017 5.010 5.172 4.960 5.070 789,417 +0.05(+1.00%)
Apr 10, 2017 5.090 5.130 4.910 5.020 1,063,108 -0.08(-1.57%)
Apr 07, 2017 4.980 5.100 4.850 5.100 815,029 +0.13(+2.62%)
Apr 06, 2017 4.950 5.010 4.850 4.970 978,345 +0.06(+1.22%)
Apr 05, 2017 5.250 5.255 4.800 4.910 1,436,242 -0.27(-5.21%)
Apr 04, 2017 5.190 5.209 5.080 5.180 617,982 +0.01(+0.19%)
Apr 03, 2017 5.180 5.430 5.160 5.170 795,602 +0.00(+0.00%)
Mar 31, 2017 5.200 5.280 5.060 5.170 763,819 +0.00(+0.00%)
Mar 30, 2017 5.320 5.405 5.130 5.170 1,378,399 -0.21(-3.90%)
Mar 29, 2017 4.860 5.650 4.825 5.380 3,826,251 +0.53(+10.93%)
Mar 28, 2017 5.040 5.120 4.840 4.850 685,707 -0.18(-3.58%)
Mar 27, 2017 4.980 5.120 4.970 5.030 534,648 -0.02(-0.40%)
Mar 24, 2017 5.030 5.180 5.030 5.050 523,839 +0.05(+1.00%)
Mar 23, 2017 4.640 5.135 4.640 5.000 1,348,391 +0.27(+5.71%)
Mar 22, 2017 4.670 4.745 4.570 4.730 576,898 +0.07(+1.50%)
Mar 21, 2017 4.720 4.800 4.600 4.660 520,366 -0.05(-1.06%)
Mar 20, 2017 4.580 4.805 4.580 4.710 646,896 +0.12(+2.61%)
Mar 17, 2017 4.630 4.700 4.560 4.590 883,910 -0.10(-2.13%)
Mar 16, 2017 4.780 4.790 4.670 4.690 451,699 -0.10(-2.09%)
Mar 15, 2017 4.650 4.840 4.600 4.790 584,767 +0.15(+3.23%)
Mar 14, 2017 4.630 4.760 4.560 4.640 453,935 -0.04(-0.85%)
Mar 13, 2017 4.800 4.840 4.560 4.680 1,131,000 -0.12(-2.50%)
Mar 10, 2017 4.700 4.830 4.690 4.800 508,523 +0.09(+1.91%)
Mar 09, 2017 4.810 4.910 4.630 4.710 1,104,594 -0.10(-2.08%)
Mar 08, 2017 4.800 4.920 4.770 4.810 711,314 -0.02(-0.41%)
Mar 07, 2017 5.000 5.140 4.820 4.830 755,785 -0.19(-3.78%)
Mar 06, 2017 5.100 5.120 4.990 5.020 582,763 -0.12(-2.33%)
Mar 03, 2017 5.160 5.270 5.125 5.140 804,127 -0.06(-1.15%)
Mar 02, 2017 5.320 5.320 5.170 5.200 817,278 -0.09(-1.70%)
Mar 01, 2017 5.110 5.320 5.100 5.290 1,071,532 +0.24(+4.75%)
Feb 28, 2017 5.150 5.150 5.030 5.050 597,350 -0.11(-2.13%)
Feb 27, 2017 5.110 5.230 5.080 5.160 1,032,400 +0.04(+0.78%)
Feb 24, 2017 5.070 5.120 4.960 5.120 822,250 +0.04(+0.79%)
Feb 23, 2017 5.090 5.130 5.040 5.080 768,338 -0.01(-0.20%)
Feb 22, 2017 5.160 5.195 5.030 5.090 1,295,584 -0.08(-1.55%)
Feb 21, 2017 5.340 5.350 5.080 5.170 1,808,711 -0.16(-3.00%)
Feb 17, 2017 5.330 5.330 5.330 0 -0.23(-4.14%)
Feb 16, 2017 5.290 5.590 5.270 5.560 2,063,593 +0.29(+5.50%)
Feb 15, 2017 5.180 5.330 5.150 5.270 940,935 +0.06(+1.15%)
Feb 14, 2017 5.180 5.370 5.080 5.210 1,218,461 +0.13(+2.56%)
Feb 13, 2017 5.030 5.125 4.920 5.080 1,465,130 +0.07(+1.40%)
Feb 10, 2017 4.880 5.040 4.850 5.010 1,451,934 +0.15(+3.09%)
Feb 09, 2017 4.840 4.970 4.770 4.860 1,077,680 +0.02(+0.41%)
Feb 08, 2017 4.750 4.910 4.680 4.840 922,015 +0.08(+1.68%)
Feb 07, 2017 4.630 4.800 4.550 4.760 1,176,237 +0.14(+3.03%)
Feb 06, 2017 4.790 4.880 4.610 4.620 1,679,990 -0.16(-3.35%)
Feb 03, 2017 4.610 5.390 4.610 4.780 3,192,832 -0.09(-1.85%)
Feb 02, 2017 4.870 4.920 4.780 4.870 1,072,022 +0.03(+0.62%)
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.