Skip to main content

Pacific Biosciences (NQ: PACB )

3.750 +0.030 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.94 25.94 25.94 5,555,345 -0.41(-1.56%)
Dec 30, 2020 25.52 26.64 24.84 26.35 5,555,345 +0.97(+3.82%)
Dec 29, 2020 27.39 27.59 22.20 25.38 10,637,532 -1.96(-7.17%)
Dec 28, 2020 29.08 29.73 27.12 27.34 6,408,509 +0.21(+0.77%)
Dec 24, 2020 28.12 29.51 26.66 27.13 3,395,000 -1.37(-4.81%)
Dec 23, 2020 28.26 29.12 26.50 28.50 8,415,239 +1.55(+5.75%)
Dec 22, 2020 24.00 27.29 23.82 26.95 11,199,662 +3.91(+16.97%)
Dec 21, 2020 20.19 24.10 19.85 23.04 8,475,484 +2.94(+14.63%)
Dec 18, 2020 20.19 20.96 19.86 20.10 6,642,000 +0.10(+0.50%)
Dec 17, 2020 20.66 21.01 19.72 20.00 4,296,107 -0.69(-3.33%)
Dec 16, 2020 20.82 21.87 20.64 20.69 3,283,241 -0.05(-0.24%)
Dec 15, 2020 21.24 21.77 19.83 20.74 4,027,080 -0.16(-0.77%)
Dec 14, 2020 22.21 23.67 20.77 20.90 5,322,392 -0.25(-1.16%)
Dec 11, 2020 21.81 22.25 21.05 21.14 3,947,500 -0.80(-3.62%)
Dec 10, 2020 20.73 22.64 20.58 21.94 3,399,676 +0.95(+4.53%)
Dec 09, 2020 22.66 23.23 20.39 20.99 4,584,669 -1.53(-6.79%)
Dec 08, 2020 21.89 23.12 21.52 22.52 6,239,912 +1.02(+4.74%)
Dec 07, 2020 20.50 22.47 20.41 21.50 5,585,905 +1.32(+6.54%)
Dec 04, 2020 19.92 20.23 18.70 20.18 3,657,100 +1.23(+6.49%)
Dec 03, 2020 18.32 19.22 17.91 18.95 3,741,596 +0.95(+5.28%)
Dec 02, 2020 17.37 18.14 16.70 18.00 3,213,319 +0.04(+0.22%)
Dec 01, 2020 16.25 18.31 16.06 17.96 6,652,165 +2.15(+13.60%)
Nov 30, 2020 16.00 16.16 15.19 15.81 4,134,925 +0.38(+2.46%)
Nov 27, 2020 14.63 15.63 14.45 15.43 2,329,100 +0.89(+6.12%)
Nov 25, 2020 14.21 14.65 14.19 14.54 1,471,300 +0.13(+0.90%)
Nov 24, 2020 14.97 15.00 14.07 14.41 2,787,141 -0.52(-3.48%)
Nov 23, 2020 15.26 15.39 14.75 14.93 3,062,641 -0.15(-0.99%)
Nov 20, 2020 15.35 15.35 14.94 15.08 2,101,500 -0.27(-1.76%)
Nov 19, 2020 15.25 15.64 14.93 15.35 1,916,784 +0.01(+0.07%)
Nov 18, 2020 15.28 16.30 15.28 15.34 2,344,294 +0.10(+0.66%)
Nov 17, 2020 15.64 15.72 15.03 15.24 2,923,686 -0.36(-2.31%)
Nov 16, 2020 16.98 17.00 15.32 15.60 2,887,549 -1.14(-6.81%)
Nov 13, 2020 16.84 17.14 16.58 16.74 2,799,000 +0.01(+0.06%)
Nov 12, 2020 16.40 17.10 16.15 16.73 3,167,823 +0.26(+1.58%)
Nov 11, 2020 15.66 17.07 15.48 16.47 11,534,451 +1.81(+12.35%)
Nov 10, 2020 15.30 16.21 14.09 14.66 3,990,849 -0.19(-1.28%)
Nov 09, 2020 15.00 15.65 14.30 14.85 5,284,656 +0.45(+3.12%)
Nov 06, 2020 13.76 14.90 13.41 14.40 4,017,500 +0.65(+4.73%)
Nov 05, 2020 12.75 13.81 12.64 13.75 4,131,441 +1.35(+10.89%)
Nov 04, 2020 12.61 12.75 11.81 12.40 5,192,647 -0.31(-2.44%)
Nov 03, 2020 11.77 13.09 11.22 12.71 9,993,390 -0.54(-4.08%)
Nov 02, 2020 13.15 13.72 12.92 13.25 2,843,579 +0.14(+1.07%)
Oct 30, 2020 13.19 13.49 12.53 13.11 3,505,500 -0.25(-1.87%)
Oct 29, 2020 14.28 14.28 13.26 13.36 2,368,186 -0.61(-4.37%)
Oct 28, 2020 14.25 14.55 13.80 13.97 1,838,676 -0.67(-4.58%)
Oct 27, 2020 13.92 14.76 13.64 14.64 2,155,381 +0.69(+4.95%)
Oct 26, 2020 13.67 14.28 13.51 13.95 2,943,634 +0.05(+0.36%)
Oct 23, 2020 13.79 13.91 13.33 13.90 2,359,700 +0.13(+0.94%)
Oct 22, 2020 13.23 13.86 13.23 13.77 2,881,808 +0.68(+5.19%)
Oct 21, 2020 13.22 13.82 13.01 13.09 4,734,396 -0.49(-3.61%)
Oct 20, 2020 15.10 15.12 13.53 13.58 7,939,533 -1.37(-9.16%)
Oct 19, 2020 14.49 15.02 14.40 14.95 5,015,792 +0.58(+4.04%)
Oct 16, 2020 14.48 14.53 14.21 14.37 2,580,700 +0.03(+0.21%)
Oct 15, 2020 13.57 14.50 13.50 14.34 4,368,532 +0.38(+2.72%)
Oct 14, 2020 14.00 14.09 13.82 13.96 2,988,590 +0.01(+0.07%)
Oct 13, 2020 12.91 14.01 12.70 13.95 6,349,121 +0.83(+6.33%)
Oct 12, 2020 13.76 13.90 12.34 13.12 7,115,155 -0.38(-2.81%)
Oct 09, 2020 12.76 13.54 12.75 13.50 5,356,500 +0.77(+6.05%)
Oct 08, 2020 12.45 13.21 12.28 12.73 8,052,570 +0.50(+4.09%)
Oct 07, 2020 12.32 12.71 12.05 12.23 5,985,030 +0.06(+0.49%)
Oct 06, 2020 12.87 12.90 11.33 12.17 8,835,545 -0.57(-4.47%)
Oct 05, 2020 12.07 12.83 11.99 12.74 8,575,375 +1.03(+8.80%)
Oct 02, 2020 11.40 11.79 10.79 11.71 8,021,600 +1.21(+11.52%)
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.