Skip to main content

Pacific Biosciences (NQ: PACB )

4.470 +0.050 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 4.470 4.635 4.310 4.470 5,884,912 +0.05(+1.13%)
Jun 30, 2022 4.420 4.510 4.150 4.420 9,171,855 -0.15(-3.28%)
Jun 29, 2022 4.800 4.840 4.555 4.570 6,199,835 -0.29(-5.97%)
Jun 28, 2022 5.300 5.360 4.800 4.860 6,003,445 -0.45(-8.47%)
Jun 27, 2022 5.550 5.670 5.180 5.310 4,472,637 -0.30(-5.35%)
Jun 24, 2022 5.530 5.870 5.380 5.610 13,327,982 +0.15(+2.75%)
Jun 23, 2022 4.920 5.520 4.880 5.460 6,555,208 +0.59(+12.11%)
Jun 22, 2022 4.520 5.020 4.480 4.870 6,513,753 +0.26(+5.64%)
Jun 21, 2022 4.400 4.740 4.360 4.610 7,778,137 +0.37(+8.73%)
Jun 17, 2022 4.050 4.430 4.050 4.240 8,171,867 +0.19(+4.69%)
Jun 16, 2022 4.100 4.110 3.860 4.050 5,246,891 -0.23(-5.37%)
Jun 15, 2022 4.200 4.450 4.100 4.280 7,996,587 +0.18(+4.39%)
Jun 14, 2022 4.120 4.200 3.850 4.100 5,844,701 +0.08(+1.99%)
Jun 13, 2022 4.120 4.140 3.890 4.020 8,242,057 -0.26(-6.07%)
Jun 10, 2022 4.410 4.540 4.155 4.280 8,469,792 -0.26(-5.73%)
Jun 09, 2022 4.720 4.745 4.490 4.540 7,618,702 -0.17(-3.61%)
Jun 08, 2022 4.880 5.010 4.680 4.710 12,111,817 -0.17(-3.48%)
Jun 07, 2022 4.880 5.090 4.810 4.880 8,249,751 -0.11(-2.11%)
Jun 06, 2022 5.230 5.340 4.880 4.985 5,553,904 -0.10(-2.06%)
Jun 03, 2022 5.400 5.430 4.985 5.090 6,209,708 -0.51(-9.11%)
Jun 02, 2022 5.160 5.710 5.090 5.600 4,934,431 +0.47(+9.16%)
Jun 01, 2022 5.670 5.780 4.920 5.130 6,634,114 -0.50(-8.88%)
May 31, 2022 6.050 6.150 5.500 5.630 7,894,597 -0.54(-8.75%)
May 27, 2022 5.490 6.190 5.450 6.170 6,578,394 +0.76(+14.05%)
May 26, 2022 5.350 5.680 5.230 5.410 4,563,217 +0.04(+0.74%)
May 25, 2022 5.370 5.670 5.260 5.370 5,248,528 -0.02(-0.37%)
May 24, 2022 5.610 5.700 5.360 5.390 9,273,774 -0.35(-6.10%)
May 23, 2022 5.590 5.890 5.460 5.740 9,319,499 +0.13(+2.32%)
May 20, 2022 5.750 5.860 5.260 5.610 8,085,756 +0.01(+0.18%)
May 19, 2022 5.180 5.770 5.165 5.600 5,144,529 +0.38(+7.28%)
May 18, 2022 5.530 5.750 5.155 5.220 7,906,937 -0.51(-8.90%)
May 17, 2022 5.680 5.940 5.455 5.730 5,077,003 +0.22(+3.99%)
May 16, 2022 5.750 5.900 5.470 5.510 6,541,137 -0.33(-5.65%)
May 13, 2022 5.140 5.940 5.070 5.840 9,751,327 +0.85(+17.03%)
May 12, 2022 4.580 5.220 4.510 4.990 11,024,482 +0.33(+6.97%)
May 11, 2022 5.170 5.365 4.660 4.665 9,876,967 -0.67(-12.48%)
May 10, 2022 5.510 5.760 4.772 5.330 7,351,508 +0.05(+0.95%)
May 09, 2022 5.910 6.000 5.250 5.280 4,970,382 -0.84(-13.73%)
May 06, 2022 6.400 6.400 5.700 6.120 8,793,737 -0.30(-4.67%)
May 05, 2022 7.520 7.740 6.335 6.420 9,203,365 -0.87(-11.93%)
May 04, 2022 6.830 7.510 6.455 7.290 9,103,610 +0.46(+6.73%)
May 03, 2022 6.830 7.060 6.585 6.830 4,783,851 -0.02(-0.29%)
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.