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

Pacific Biosciences (NQ: PACB )

1.460 +0.060 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 9.010 9.300 8.930 9.080 2,719,529 +0.07(+0.78%)
Feb 27, 2023 8.990 9.060 8.760 9.010 2,620,539 +0.24(+2.74%)
Feb 24, 2023 8.960 9.260 8.710 8.770 3,455,513 -0.52(-5.60%)
Feb 23, 2023 9.490 9.540 8.980 9.290 2,592,456 -0.03(-0.32%)
Feb 22, 2023 9.200 9.320 8.835 9.320 2,933,716 +0.18(+1.97%)
Feb 21, 2023 10.11 10.16 9.070 9.140 5,597,299 -1.31(-12.54%)
Feb 17, 2023 10.31 10.99 9.750 10.45 5,490,715 -0.35(-3.24%)
Feb 16, 2023 10.70 11.19 10.58 10.80 4,424,107 -0.29(-2.61%)
Feb 15, 2023 10.35 11.17 10.17 11.09 4,365,864 +0.81(+7.88%)
Feb 14, 2023 10.13 10.47 9.750 10.28 3,771,803 +0.02(+0.19%)
Feb 13, 2023 10.10 10.40 10.00 10.26 2,364,383 +0.20(+1.99%)
Feb 10, 2023 9.780 10.15 9.620 10.06 3,587,587 +0.05(+0.50%)
Feb 09, 2023 10.39 10.62 9.880 10.01 3,931,033 -0.37(-3.56%)
Feb 08, 2023 11.24 11.24 10.38 10.38 4,367,633 -0.87(-7.73%)
Feb 07, 2023 11.35 11.40 10.86 11.25 3,780,729 -0.08(-0.71%)
Feb 06, 2023 11.32 11.57 11.15 11.33 2,689,585 -0.25(-2.16%)
Feb 03, 2023 11.58 12.07 11.27 11.58 4,570,913 -0.42(-3.50%)
Feb 02, 2023 11.80 12.35 11.38 12.00 8,358,161 +0.52(+4.53%)
Feb 01, 2023 11.18 11.77 10.76 11.48 4,708,665 +0.39(+3.52%)
Jan 31, 2023 11.08 11.28 10.72 11.09 3,977,949 +0.02(+0.18%)
Jan 30, 2023 11.51 11.56 10.67 11.07 5,629,698 -0.71(-6.03%)
Jan 27, 2023 11.76 12.09 11.48 11.78 5,789,432 -0.21(-1.75%)
Jan 26, 2023 11.87 12.02 11.15 11.99 5,340,555 +0.35(+3.01%)
Jan 25, 2023 10.45 11.71 10.34 11.64 16,224,322 +0.80(+7.38%)
Jan 24, 2023 11.13 11.52 10.68 10.84 2,364,928 -0.49(-4.32%)
Jan 23, 2023 11.30 11.65 10.94 11.33 3,347,710 +0.04(+0.35%)
Jan 20, 2023 11.11 11.49 10.82 11.29 3,913,041 +0.00(+0.00%)
Jan 19, 2023 11.68 11.80 10.80 11.29 4,242,686 -0.64(-5.36%)
Jan 18, 2023 12.19 12.54 11.71 11.93 4,360,974 -0.09(-0.75%)
Jan 17, 2023 10.91 12.12 10.87 12.02 4,455,714 +1.06(+9.67%)
Jan 13, 2023 10.70 11.17 10.63 10.96 3,268,417 +0.06(+0.55%)
Jan 12, 2023 9.980 10.91 9.370 10.90 5,270,339 +1.02(+10.32%)
Jan 11, 2023 9.840 10.12 9.440 9.880 3,432,442 +0.11(+1.13%)
Jan 10, 2023 9.410 10.40 9.325 9.770 4,513,408 +0.31(+3.28%)
Jan 09, 2023 9.180 9.575 8.690 9.460 5,294,756 +1.06(+12.62%)
Jan 06, 2023 8.590 8.810 8.155 8.400 3,780,025 -0.13(-1.52%)
Jan 05, 2023 8.230 8.570 8.060 8.530 3,876,712 +0.26(+3.14%)
Jan 04, 2023 8.190 8.370 7.770 8.270 4,753,849 +0.33(+4.16%)
Jan 03, 2023 8.310 8.600 7.830 7.940 3,286,752 -0.24(-2.93%)
Dec 30, 2022 8.090 8.240 7.730 8.180 4,609,207 -0.11(-1.33%)
Dec 29, 2022 7.950 8.480 7.710 8.290 4,340,128 +0.51(+6.56%)
Dec 28, 2022 7.970 8.195 7.780 7.780 2,506,749 -0.24(-2.99%)
Dec 27, 2022 8.410 8.555 7.980 8.020 2,892,669 -0.47(-5.54%)
Dec 23, 2022 9.030 9.030 8.435 8.490 2,608,592 -0.55(-6.08%)
Dec 22, 2022 8.980 9.050 8.520 9.040 2,580,056 -0.15(-1.63%)
Dec 21, 2022 9.030 9.598 8.860 9.190 2,800,383 +0.24(+2.68%)
Dec 20, 2022 8.550 9.230 8.340 8.950 3,119,424 +0.27(+3.11%)
Dec 19, 2022 9.560 9.600 8.495 8.680 4,074,134 -0.90(-9.39%)
Dec 16, 2022 8.780 9.800 8.780 9.580 6,254,248 +0.52(+5.74%)
Dec 15, 2022 9.150 9.390 8.935 9.060 3,098,084 -0.37(-3.92%)
Dec 14, 2022 9.520 9.769 9.275 9.430 3,183,145 -0.09(-0.95%)
Dec 13, 2022 10.44 10.53 9.230 9.520 3,960,363 +0.01(+0.11%)
Dec 12, 2022 9.110 9.570 8.920 9.510 5,018,868 +0.39(+4.28%)
Dec 09, 2022 9.840 9.910 9.120 9.120 3,559,022 -0.83(-8.34%)
Dec 08, 2022 9.400 9.980 9.060 9.950 3,381,992 +0.65(+6.99%)
Dec 07, 2022 9.060 9.425 8.930 9.300 2,297,044 +0.20(+2.20%)
Dec 06, 2022 10.08 10.22 8.920 9.100 4,154,754 -0.93(-9.27%)
Dec 05, 2022 10.51 10.58 9.950 10.03 2,986,313 -0.63(-5.91%)
Dec 02, 2022 10.71 10.75 10.28 10.66 2,645,838 -0.42(-3.79%)
Dec 01, 2022 10.73 11.29 10.49 11.08 3,754,971 +0.33(+3.07%)
Nov 30, 2022 9.460 10.78 9.460 10.75 5,225,682 +1.30(+13.76%)
Nov 29, 2022 9.760 9.820 9.410 9.450 2,596,148 -0.27(-2.78%)
Nov 28, 2022 9.900 10.23 9.605 9.720 2,578,584 -0.39(-3.86%)
Nov 25, 2022 10.16 10.24 9.950 10.11 1,161,987 -0.24(-2.32%)
Nov 23, 2022 10.65 10.73 10.02 10.35 3,123,881 -0.27(-2.54%)
Nov 22, 2022 10.43 10.67 10.16 10.62 3,024,961 +0.22(+2.12%)
Nov 21, 2022 10.55 10.74 10.17 10.40 2,763,485 -0.21(-1.98%)
Nov 18, 2022 10.99 11.15 10.20 10.61 4,139,659 -0.02(-0.19%)
Nov 17, 2022 10.42 10.82 10.05 10.63 4,119,616 -0.33(-3.01%)
Nov 16, 2022 10.93 11.40 10.55 10.96 5,518,769 -0.24(-2.14%)
Nov 15, 2022 11.06 12.37 10.94 11.20 8,394,632 +1.07(+10.56%)
Nov 14, 2022 10.20 10.49 9.630 10.13 6,518,415 -0.17(-1.65%)
Nov 11, 2022 9.850 10.86 9.715 10.30 6,640,197 +0.28(+2.79%)
Nov 10, 2022 9.160 10.58 9.160 10.02 10,622,437 +1.68(+20.14%)
Nov 09, 2022 8.820 9.600 8.250 8.340 10,073,890 -0.69(-7.64%)
Nov 08, 2022 8.080 9.230 7.890 9.030 9,865,787 +0.61(+7.24%)
Nov 07, 2022 8.270 8.645 7.960 8.420 5,288,736 +0.17(+2.06%)
Nov 04, 2022 8.090 8.295 7.650 8.250 5,088,953 +0.33(+4.17%)
Nov 03, 2022 7.990 8.470 7.760 7.920 4,859,753 -0.16(-1.98%)
Nov 02, 2022 8.780 9.376 8.070 8.080 7,293,471 -0.73(-8.29%)
Nov 01, 2022 8.690 9.150 8.560 8.810 5,882,300 +0.37(+4.38%)
Oct 31, 2022 8.630 8.820 8.340 8.440 6,192,436 -0.28(-3.21%)
Oct 28, 2022 7.690 8.850 7.540 8.720 6,265,265 +1.05(+13.69%)
Oct 27, 2022 8.910 9.255 7.655 7.670 7,723,256 -1.15(-13.04%)
Oct 26, 2022 7.990 8.980 7.365 8.820 14,239,831 +0.59(+7.17%)
Oct 25, 2022 7.580 8.360 7.580 8.230 5,822,933 +0.71(+9.44%)
Oct 24, 2022 7.700 8.050 7.310 7.520 5,335,597 -0.25(-3.22%)
Oct 21, 2022 6.680 7.825 6.470 7.770 9,319,944 +1.09(+16.32%)
Oct 20, 2022 6.600 7.170 6.430 6.680 7,856,858 +0.04(+0.60%)
Oct 19, 2022 6.370 6.650 6.115 6.640 5,611,946 +0.17(+2.63%)
Oct 18, 2022 6.820 6.980 6.370 6.470 4,514,352 +0.03(+0.47%)
Oct 17, 2022 6.390 6.690 6.289 6.440 4,215,207 +0.34(+5.57%)
Oct 14, 2022 6.680 7.290 6.080 6.100 4,011,410 -0.44(-6.73%)
Oct 13, 2022 6.030 6.650 5.755 6.540 4,565,200 +0.13(+2.03%)
Oct 12, 2022 5.680 6.450 5.650 6.410 6,363,244 +0.74(+13.05%)
Oct 11, 2022 5.730 5.950 5.500 5.670 3,138,979 -0.07(-1.22%)
Oct 10, 2022 6.120 6.160 5.520 5.740 2,864,506 -0.37(-6.06%)
Oct 07, 2022 6.610 6.745 6.060 6.110 3,064,512 -0.76(-11.06%)
Oct 06, 2022 6.560 6.960 6.485 6.870 5,585,773 +0.32(+4.89%)
Oct 05, 2022 6.260 6.635 6.020 6.550 4,575,661 +0.04(+0.61%)
Oct 04, 2022 6.030 6.510 6.010 6.510 7,243,237 +0.68(+11.66%)
Oct 03, 2022 5.900 5.975 5.460 5.830 5,573,406 +0.03(+0.43%)
Sep 30, 2022 5.550 6.050 5.450 5.805 4,883,830 +0.21(+3.66%)
Sep 29, 2022 5.670 5.750 4.970 5.600 10,088,153 -0.25(-4.27%)
Sep 28, 2022 5.270 5.990 5.270 5.850 7,201,324 +0.60(+11.43%)
Sep 27, 2022 5.290 5.480 5.090 5.250 6,401,691 +0.16(+3.14%)
Sep 26, 2022 5.210 5.560 5.020 5.090 5,573,553 -0.18(-3.42%)
Sep 23, 2022 5.310 5.585 5.100 5.270 6,189,775 -0.14(-2.59%)
Sep 22, 2022 5.660 5.690 5.340 5.410 6,367,055 -0.31(-5.42%)
Sep 21, 2022 5.920 6.510 5.665 5.720 5,430,926 -0.11(-1.89%)
Sep 20, 2022 5.900 6.058 5.720 5.830 5,186,445 -0.26(-4.27%)
Sep 19, 2022 5.850 6.090 5.650 6.090 4,867,292 +0.07(+1.16%)
Sep 16, 2022 6.350 6.440 5.880 6.020 8,956,476 -0.59(-8.93%)
Sep 15, 2022 6.060 6.835 6.020 6.610 8,844,147 +0.48(+7.83%)
Sep 14, 2022 6.100 6.255 5.770 6.130 5,802,932 -0.01(-0.16%)
Sep 13, 2022 6.500 6.500 5.850 6.140 7,540,330 -0.81(-11.65%)
Sep 12, 2022 6.750 7.060 6.485 6.950 5,334,905 +0.26(+3.89%)
Sep 09, 2022 6.310 7.170 6.280 6.690 7,290,396 +0.50(+8.08%)
Sep 08, 2022 5.780 6.210 5.701 6.190 4,172,570 +0.33(+5.63%)
Sep 07, 2022 5.430 5.870 5.350 5.860 3,680,384 +0.38(+6.93%)
Sep 06, 2022 5.360 5.645 5.171 5.480 4,465,405 +0.16(+3.01%)
Sep 02, 2022 6.090 6.090 5.065 5.320 9,092,325 -0.57(-9.68%)
Sep 01, 2022 5.730 5.920 5.463 5.890 4,891,619 +0.03(+0.51%)
Aug 31, 2022 5.740 5.899 5.570 5.860 4,620,615 +0.29(+5.21%)
Aug 30, 2022 5.900 5.970 5.405 5.570 5,310,849 -0.26(-4.46%)
Aug 29, 2022 5.820 6.090 5.760 5.830 5,733,503 -0.14(-2.35%)
Aug 26, 2022 6.860 6.900 5.900 5.970 7,482,891 -0.93(-13.48%)
Aug 25, 2022 6.660 6.920 6.480 6.900 4,528,448 +0.33(+5.02%)
Aug 24, 2022 5.910 6.670 5.795 6.570 7,322,325 +0.56(+9.32%)
Aug 23, 2022 5.690 6.330 5.650 6.010 6,565,240 +0.36(+6.37%)
Aug 22, 2022 6.080 6.330 5.570 5.650 7,043,361 -0.75(-11.72%)
Aug 19, 2022 6.890 7.080 6.260 6.400 7,376,871 -0.77(-10.74%)
Aug 18, 2022 7.650 7.650 6.760 7.170 5,162,892 -0.44(-5.78%)
Aug 17, 2022 7.730 8.080 7.465 7.610 5,600,500 -0.39(-4.87%)
Aug 16, 2022 8.300 8.480 7.630 8.000 7,420,336 -0.36(-4.31%)
Aug 15, 2022 8.690 9.250 8.250 8.360 6,093,968 -0.43(-4.89%)
Aug 12, 2022 8.020 9.260 8.010 8.790 22,342,174 +0.85(+10.71%)
Aug 11, 2022 7.860 14.20 7.750 7.940 85,345,136 +0.25(+3.25%)
Aug 10, 2022 7.040 7.750 6.510 7.690 12,067,798 +1.03(+15.47%)
Aug 09, 2022 6.760 6.820 6.240 6.660 8,330,327 -0.24(-3.48%)
Aug 08, 2022 6.150 7.047 6.090 6.900 12,832,319 +0.84(+13.86%)
Aug 05, 2022 5.660 6.080 5.280 6.060 6,464,112 +0.25(+4.30%)
Aug 04, 2022 4.940 6.370 4.770 5.810 15,137,886 +0.60(+11.52%)
Aug 03, 2022 4.930 5.325 4.835 5.210 7,569,543 +0.36(+7.42%)
Aug 02, 2022 4.410 5.040 4.380 4.850 6,213,358 +0.38(+8.50%)
Aug 01, 2022 4.340 4.600 4.200 4.470 6,041,307 +0.10(+2.29%)
Jul 29, 2022 4.510 4.540 4.210 4.370 3,390,560 -0.12(-2.67%)
Jul 28, 2022 4.520 4.645 4.225 4.490 4,518,015 +0.00(+0.00%)
Jul 27, 2022 4.320 4.560 4.165 4.490 3,884,882 +0.22(+5.15%)
Jul 26, 2022 4.370 4.410 4.190 4.270 4,041,416 -0.09(-2.06%)
Jul 25, 2022 4.510 4.515 4.195 4.360 5,098,948 -0.11(-2.46%)
Jul 22, 2022 4.840 5.045 4.280 4.470 8,954,035 -0.33(-6.88%)
Jul 21, 2022 4.510 5.100 4.480 4.800 7,245,567 +0.34(+7.62%)
Jul 20, 2022 4.290 4.749 4.270 4.460 8,781,139 +0.22(+5.19%)
Jul 19, 2022 4.000 4.280 3.950 4.240 6,948,802 +0.32(+8.03%)
Jul 18, 2022 4.390 4.445 3.890 3.925 6,341,659 -0.32(-7.43%)
Jul 15, 2022 4.660 4.670 4.160 4.240 6,935,717 -0.38(-8.32%)
Jul 14, 2022 5.030 5.060 4.530 4.625 4,272,461 -0.50(-9.67%)
Jul 13, 2022 4.890 5.250 4.850 5.120 3,927,038 +0.02(+0.39%)
Jul 12, 2022 5.000 5.140 4.670 5.100 3,182,105 +0.22(+4.51%)
Jul 11, 2022 5.410 5.485 4.870 4.880 3,243,358 -0.57(-10.46%)
Jul 08, 2022 5.430 5.840 5.380 5.450 4,886,524 -0.15(-2.68%)
Jul 07, 2022 5.140 5.600 5.065 5.600 4,802,988 +0.45(+8.74%)
Jul 06, 2022 5.240 5.515 5.100 5.150 5,584,574 -0.05(-0.96%)
Jul 05, 2022 4.380 5.240 4.270 5.200 5,938,866 +0.73(+16.33%)
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%)
May 02, 2022 6.290 6.870 6.210 6.850 6,195,714 +0.51(+8.04%)
Apr 29, 2022 6.520 6.880 6.315 6.340 5,473,646 -0.21(-3.21%)
Apr 28, 2022 6.660 6.808 5.905 6.550 6,541,469 -0.09(-1.36%)
Apr 27, 2022 6.690 6.900 6.500 6.640 7,042,681 -0.03(-0.45%)
Apr 26, 2022 7.130 7.330 6.655 6.670 6,992,866 -0.52(-7.23%)
Apr 25, 2022 6.760 7.210 6.650 7.190 10,374,532 +0.37(+5.43%)
Apr 22, 2022 6.660 6.940 6.570 6.820 10,571,724 +0.15(+2.25%)
Apr 21, 2022 7.180 7.340 6.550 6.670 7,498,853 -0.34(-4.85%)
Apr 20, 2022 7.460 7.494 6.990 7.010 6,319,332 -0.42(-5.65%)
Apr 19, 2022 7.280 7.700 7.180 7.430 6,153,212 +0.09(+1.23%)
Apr 18, 2022 7.530 7.530 7.090 7.340 7,487,581 -0.20(-2.65%)
Apr 14, 2022 8.330 8.340 7.500 7.540 7,094,292 -0.61(-7.48%)
Apr 13, 2022 8.110 8.360 7.860 8.150 7,687,508 +0.03(+0.37%)
Apr 12, 2022 8.340 8.920 8.045 8.120 7,361,687 -0.09(-1.10%)
Apr 11, 2022 8.250 8.515 8.020 8.210 9,045,962 -0.28(-3.30%)
Apr 08, 2022 8.700 8.820 8.360 8.490 6,323,355 -0.28(-3.19%)
Apr 07, 2022 8.740 8.940 8.300 8.770 6,476,302 -0.03(-0.34%)
Apr 06, 2022 9.270 9.270 8.265 8.800 9,417,956 -0.66(-6.98%)
Apr 05, 2022 10.38 10.47 9.360 9.460 5,823,208 -0.97(-9.30%)
Apr 04, 2022 9.520 10.45 9.520 10.43 7,310,048 +0.95(+10.02%)
Apr 01, 2022 9.290 9.570 9.160 9.480 5,469,645 +0.38(+4.18%)
Mar 31, 2022 9.630 9.765 9.060 9.100 4,952,244 -0.55(-5.70%)
Mar 30, 2022 10.15 10.34 9.610 9.650 5,289,765 -0.67(-6.49%)
Mar 29, 2022 9.750 10.44 9.660 10.32 6,646,284 +0.78(+8.18%)
Mar 28, 2022 9.300 9.700 9.065 9.540 4,793,146 +0.30(+3.25%)
Mar 25, 2022 9.700 9.710 9.030 9.240 3,839,460 -0.43(-4.45%)
Mar 24, 2022 9.900 9.930 9.090 9.670 4,494,781 -0.21(-2.13%)
Mar 23, 2022 10.00 10.39 9.690 9.880 8,407,957 -0.30(-2.95%)
Mar 22, 2022 9.940 10.42 9.795 10.18 5,988,701 +0.24(+2.41%)
Mar 21, 2022 10.70 10.72 9.750 9.940 7,034,680 -0.78(-7.28%)
Mar 18, 2022 10.71 10.98 10.31 10.72 8,708,083 -0.21(-1.92%)
Mar 17, 2022 10.23 10.96 10.00 10.93 4,251,243 +0.67(+6.53%)
Mar 16, 2022 9.490 10.31 9.450 10.26 5,575,692 +1.10(+12.01%)
Mar 15, 2022 8.420 9.170 8.260 9.160 5,003,951 +0.73(+8.66%)
Mar 14, 2022 9.770 9.830 8.330 8.430 5,899,216 -1.47(-14.85%)
Mar 11, 2022 11.09 11.16 9.860 9.900 3,581,865 -1.04(-9.51%)
Mar 10, 2022 10.95 11.04 10.58 10.94 2,280,575 -0.29(-2.58%)
Mar 09, 2022 11.02 11.55 10.86 11.23 3,194,707 +0.58(+5.45%)
Mar 08, 2022 10.35 11.08 9.990 10.65 4,719,226 +0.22(+2.11%)
Mar 07, 2022 10.70 10.98 9.975 10.43 3,993,627 -0.25(-2.34%)
Mar 04, 2022 11.23 11.71 10.53 10.68 2,972,704 -0.62(-5.49%)
Mar 03, 2022 11.84 11.89 11.08 11.30 3,076,673 -0.40(-3.42%)
Mar 02, 2022 12.16 12.16 11.31 11.70 3,464,192 -0.46(-3.78%)
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.