Skip to main content

Pacific Biosciences (NQ: PACB )

3.825 +0.105 (+2.82%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.77 14.07 13.27 13.30 5,103,210 +0.18(+1.37%)
Jun 29, 2023 13.03 13.54 12.99 13.12 2,380,946 +0.12(+0.92%)
Jun 28, 2023 12.41 13.02 12.26 13.00 2,529,491 +0.59(+4.75%)
Jun 27, 2023 12.75 12.75 12.11 12.41 3,331,058 -0.26(-2.05%)
Jun 26, 2023 12.37 12.88 12.25 12.67 4,473,601 +0.17(+1.36%)
Jun 23, 2023 12.57 12.72 12.31 12.50 8,885,884 -0.28(-2.19%)
Jun 22, 2023 12.50 12.88 12.36 12.78 2,562,637 +0.15(+1.19%)
Jun 21, 2023 13.00 13.05 12.61 12.63 2,662,409 -0.48(-3.66%)
Jun 20, 2023 12.56 13.20 12.37 13.11 3,420,710 +0.36(+2.82%)
Jun 16, 2023 13.26 13.30 12.31 12.75 5,665,242 -0.56(-4.21%)
Jun 15, 2023 12.98 13.35 12.94 13.31 4,466,230 +1.06(+8.65%)
May 08, 2023 12.18 12.29 11.76 12.25 2,486,145 +0.06(+0.49%)
May 05, 2023 12.07 12.25 11.62 12.19 3,527,197 +0.29(+2.44%)
May 04, 2023 11.80 12.50 11.63 11.90 3,952,793 +0.15(+1.28%)
May 03, 2023 11.03 12.70 11.01 11.75 7,956,004 +0.45(+3.98%)
May 02, 2023 11.25 11.64 11.03 11.30 5,097,602 -0.01(-0.09%)
May 01, 2023 10.58 11.42 10.45 11.31 3,921,042 +0.71(+6.70%)
Apr 28, 2023 9.960 10.75 9.850 10.60 3,384,858 +0.62(+6.21%)
Apr 27, 2023 10.08 10.12 9.895 9.980 1,942,980 +0.01(+0.10%)
Apr 26, 2023 10.27 10.31 9.945 9.970 2,439,001 -0.24(-2.35%)
Apr 25, 2023 10.70 10.74 10.15 10.21 2,980,912 -0.62(-5.72%)
Apr 24, 2023 11.06 11.21 10.78 10.83 2,271,297 -0.18(-1.63%)
Apr 21, 2023 11.04 11.20 10.81 11.01 2,218,131 +0.02(+0.18%)
Apr 20, 2023 10.88 11.09 10.71 10.99 2,335,378 -0.13(-1.17%)
Apr 19, 2023 10.70 11.32 10.49 11.12 3,210,201 +0.23(+2.11%)
Apr 18, 2023 11.11 11.17 10.74 10.89 2,702,902 -0.12(-1.09%)
Apr 17, 2023 11.26 11.35 10.86 11.01 2,541,689 -0.19(-1.70%)
Apr 14, 2023 11.42 11.51 11.06 11.20 2,958,894 -0.29(-2.52%)
Apr 13, 2023 10.94 11.85 10.94 11.49 4,791,092 +0.70(+6.49%)
Apr 12, 2023 11.23 11.59 10.63 10.79 3,569,188 -0.23(-2.09%)
Apr 11, 2023 10.95 11.17 10.66 11.02 2,403,214 +0.07(+0.64%)
Apr 10, 2023 10.73 11.02 10.58 10.95 4,540,819 -0.01(-0.09%)
Apr 06, 2023 11.01 11.01 10.61 10.96 2,633,711 +0.00(+0.00%)
Apr 05, 2023 11.42 11.57 10.79 10.96 3,238,433 -0.51(-4.49%)
Apr 04, 2023 11.69 11.73 11.16 11.47 3,643,764 -0.17(-1.42%)
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.