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

Pacific Biosciences (NQ: PACB )

1.440 -0.030 (-2.04%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 24, 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 (%)
Feb 28, 2014 7.340 7.450 6.500 6.660 1,381,088 -0.65(-8.89%)
Feb 27, 2014 7.190 7.600 7.070 7.310 1,658,039 +0.11(+1.53%)
Feb 26, 2014 6.960 7.340 6.960 7.200 836,562 +0.26(+3.75%)
Feb 25, 2014 7.130 7.210 6.880 6.940 526,079 -0.21(-2.94%)
Feb 24, 2014 7.220 7.220 7.120 7.150 384,416 -0.04(-0.56%)
Feb 21, 2014 7.290 7.300 7.090 7.190 530,224 -0.05(-0.69%)
Feb 20, 2014 7.190 7.300 6.960 7.240 935,881 +0.08(+1.12%)
Feb 19, 2014 7.050 7.390 6.950 7.160 1,451,769 +0.11(+1.56%)
Feb 18, 2014 6.530 7.190 6.510 7.050 2,487,987 +0.54(+8.29%)
Feb 14, 2014 6.490 6.510 6.510 6.510 545,800 +0.05(+0.77%)
Feb 13, 2014 6.220 6.530 6.220 6.460 689,814 +0.17(+2.70%)
Feb 12, 2014 6.390 6.610 6.220 6.290 619,806 -0.10(-1.56%)
Feb 11, 2014 6.540 6.630 6.300 6.390 839,396 -0.15(-2.29%)
Feb 10, 2014 6.470 6.590 6.350 6.540 673,648 +0.04(+0.62%)
Feb 07, 2014 6.350 6.770 6.350 6.500 942,302 +0.17(+2.69%)
Feb 06, 2014 6.350 6.490 6.180 6.330 1,003,208 -0.04(-0.63%)
Feb 05, 2014 7.080 7.150 6.340 6.370 2,065,205 -0.83(-11.53%)
Feb 04, 2014 7.010 7.450 6.980 7.200 919,212 +0.30(+4.35%)
Feb 03, 2014 7.190 7.250 6.660 6.900 912,225 -0.28(-3.90%)
Jan 31, 2014 7.190 7.230 7.010 7.180 561,345 -0.13(-1.78%)
Jan 30, 2014 7.090 7.430 7.090 7.310 491,906 +0.32(+4.58%)
Jan 29, 2014 7.230 7.450 6.930 6.990 775,890 -0.37(-5.03%)
Jan 28, 2014 7.280 7.590 7.240 7.360 764,563 +0.11(+1.52%)
Jan 27, 2014 7.240 7.480 6.800 7.250 1,368,733 +0.26(+3.72%)
Jan 24, 2014 7.270 7.420 6.650 6.990 1,144,280 -0.36(-4.90%)
Jan 23, 2014 7.220 7.510 6.920 7.350 1,046,111 +0.05(+0.68%)
Jan 22, 2014 7.500 7.841 7.220 7.300 1,755,629 -0.47(-6.05%)
Jan 21, 2014 6.570 8.200 6.530 7.770 4,142,709 +1.27(+19.54%)
Jan 17, 2014 5.670 6.500 6.500 6.500 2,704,500 +0.82(+14.44%)
Jan 16, 2014 6.000 6.025 5.430 5.680 1,206,345 -0.30(-5.02%)
Jan 15, 2014 5.350 5.990 5.350 5.980 1,394,856 +0.63(+11.78%)
Jan 14, 2014 5.080 5.350 5.060 5.350 586,927 +0.29(+5.73%)
Jan 13, 2014 4.970 5.150 4.880 5.060 709,760 +0.10(+2.02%)
Jan 10, 2014 5.110 5.140 4.815 4.960 523,671 -0.12(-2.36%)
Jan 09, 2014 5.320 5.450 5.030 5.080 855,408 -0.23(-4.33%)
Jan 08, 2014 5.100 5.320 4.960 5.310 578,625 +0.19(+3.71%)
Jan 07, 2014 4.960 5.220 4.810 5.120 692,682 +0.20(+4.07%)
Jan 06, 2014 4.910 4.960 4.760 4.920 388,083 +0.05(+1.03%)
Jan 03, 2014 5.050 5.200 4.730 4.870 757,010 -0.20(-3.94%)
Jan 02, 2014 5.200 5.360 5.020 5.070 487,178 -0.16(-3.06%)
Dec 31, 2013 5.310 5.230 5.230 5.230 2,753,300 +0.00(+0.00%)
Dec 30, 2013 5.180 5.320 5.050 5.230 362,084 +0.07(+1.36%)
Dec 27, 2013 5.120 5.240 5.060 5.160 327,676 +0.08(+1.57%)
Dec 26, 2013 5.200 5.240 5.060 5.080 453,158 -0.07(-1.36%)
Dec 24, 2013 5.110 5.220 5.030 5.150 245,232 -0.02(-0.39%)
Dec 23, 2013 5.070 5.240 5.030 5.170 533,010 +0.07(+1.37%)
Dec 20, 2013 5.280 5.280 4.970 5.100 813,519 -0.15(-2.86%)
Dec 19, 2013 5.330 5.350 5.170 5.250 348,308 -0.06(-1.13%)
Dec 18, 2013 5.000 5.315 4.950 5.310 619,769 +0.33(+6.63%)
Dec 17, 2013 4.980 5.096 4.590 4.980 790,848 -0.03(-0.60%)
Dec 16, 2013 4.880 5.280 4.840 5.010 1,102,006 +0.15(+3.09%)
Dec 13, 2013 4.580 4.880 4.430 4.860 1,139,932 +0.34(+7.52%)
Dec 12, 2013 4.150 4.610 4.120 4.520 928,334 +0.37(+8.92%)
Dec 11, 2013 4.350 4.370 4.040 4.150 538,552 -0.18(-4.16%)
Dec 10, 2013 4.380 4.430 4.270 4.330 303,596 -0.05(-1.14%)
Dec 09, 2013 4.350 4.470 4.330 4.380 458,244 +0.02(+0.46%)
Dec 06, 2013 4.380 4.400 4.310 4.360 0 -0.04(-0.91%)
Dec 05, 2013 4.460 4.480 4.340 4.400 0 -0.08(-1.79%)
Dec 04, 2013 4.400 4.500 4.340 4.480 0 +0.09(+2.05%)
Dec 03, 2013 4.330 4.420 4.220 4.390 0 +0.07(+1.62%)
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.