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

Pacific Biosciences (NQ: PACB )

1.770 +0.050 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 1.720 1.900 1.670 1.770 13,430,385 +0.05(+2.91%)
May 09, 2024 1.730 1.795 1.690 1.720 5,908,320 +0.04(+2.38%)
May 08, 2024 1.820 1.839 1.660 1.680 7,666,776 -0.19(-10.16%)
May 07, 2024 2.010 2.045 1.820 1.870 10,278,938 -0.12(-6.03%)
May 06, 2024 1.930 2.180 1.875 1.990 18,724,806 +0.16(+8.74%)
May 03, 2024 1.870 2.045 1.750 1.830 14,517,116 +0.07(+3.98%)
May 02, 2024 1.750 1.870 1.690 1.760 9,564,466 +0.07(+4.14%)
May 01, 2024 1.660 1.830 1.580 1.690 12,283,262 +0.04(+2.42%)
Apr 30, 2024 1.690 1.730 1.565 1.650 11,689,075 +0.05(+3.12%)
Apr 29, 2024 1.470 1.700 1.470 1.600 8,928,108 +0.13(+8.84%)
Apr 26, 2024 1.450 1.540 1.360 1.470 7,986,914 +0.09(+6.52%)
Apr 25, 2024 1.370 1.420 1.300 1.380 9,986,730 +0.02(+1.47%)
Apr 24, 2024 1.510 1.510 1.350 1.360 11,054,827 -0.11(-7.48%)
Apr 23, 2024 1.560 1.650 1.450 1.470 9,805,736 -0.07(-4.85%)
Apr 22, 2024 1.490 1.600 1.470 1.545 8,924,885 -0.01(-0.32%)
Apr 19, 2024 1.470 1.670 1.430 1.550 16,879,748 +0.09(+6.16%)
Apr 18, 2024 1.390 1.505 1.290 1.460 18,740,664 +0.06(+4.29%)
Apr 17, 2024 1.500 1.520 1.250 1.400 35,361,040 +0.00(+0.00%)
Apr 16, 2024 1.950 2.010 1.360 1.400 65,345,240 -1.44(-50.62%)
Apr 15, 2024 3.190 3.200 2.810 2.835 8,947,530 -0.33(-10.57%)
Apr 12, 2024 3.310 3.350 3.130 3.170 8,707,121 -0.21(-6.21%)
Apr 11, 2024 3.400 3.470 3.270 3.380 5,398,818 +0.05(+1.50%)
Apr 10, 2024 3.420 3.500 3.250 3.330 8,250,173 -0.28(-7.76%)
Apr 09, 2024 3.450 3.700 3.410 3.610 5,325,898 +0.16(+4.64%)
Apr 08, 2024 3.570 3.570 3.380 3.450 4,989,163 +0.10(+2.99%)
Apr 05, 2024 3.270 3.430 3.220 3.350 4,746,259 +0.02(+0.60%)
Apr 04, 2024 3.420 3.640 3.290 3.330 5,800,270 -0.03(-0.89%)
Apr 03, 2024 3.370 3.515 3.210 3.360 7,663,855 -0.05(-1.47%)
Apr 02, 2024 3.600 3.600 3.370 3.410 7,980,553 -0.24(-6.58%)
Apr 01, 2024 3.830 3.845 3.580 3.650 6,079,299 -0.10(-2.67%)
Mar 28, 2024 3.760 3.785 3.680 3.750 6,566,473 +0.03(+0.81%)
Mar 27, 2024 3.600 3.810 3.540 3.720 7,539,133 +0.20(+5.68%)
Mar 26, 2024 3.650 3.660 3.455 3.520 6,470,191 -0.09(-2.49%)
Mar 25, 2024 3.810 3.810 3.570 3.610 4,328,130 -0.07(-1.90%)
Mar 22, 2024 3.790 3.840 3.660 3.680 5,732,550 -0.16(-4.17%)
Mar 21, 2024 3.910 4.100 3.790 3.840 6,826,351 +0.02(+0.52%)
Mar 20, 2024 3.600 3.920 3.560 3.820 6,375,793 +0.18(+4.95%)
Mar 19, 2024 3.650 3.855 3.535 3.640 11,989,091 -0.03(-0.82%)
Mar 18, 2024 3.830 3.830 3.630 3.670 4,724,581 -0.12(-3.17%)
Mar 15, 2024 3.900 3.980 3.730 3.790 6,658,276 -0.12(-3.07%)
Mar 14, 2024 4.200 4.229 3.860 3.910 11,877,838 -0.33(-7.78%)
Mar 13, 2024 4.000 4.340 3.860 4.240 13,779,378 +0.23(+5.74%)
Mar 12, 2024 4.370 4.420 4.000 4.010 7,840,174 -0.39(-8.86%)
Mar 11, 2024 4.430 4.570 4.300 4.400 5,338,403 -0.03(-0.68%)
Mar 08, 2024 4.640 5.010 4.410 4.430 6,223,050 -0.16(-3.49%)
Mar 07, 2024 4.370 4.700 4.120 4.590 16,130,088 +0.42(+9.94%)
Mar 06, 2024 4.510 4.520 4.000 4.175 16,190,723 -0.17(-4.02%)
Mar 05, 2024 4.820 4.950 4.340 4.350 14,151,936 -0.53(-10.86%)
Mar 04, 2024 5.150 5.230 4.700 4.880 7,637,241 -0.31(-5.97%)
Mar 01, 2024 5.500 5.540 5.180 5.190 7,256,226 -0.34(-6.15%)
Feb 29, 2024 5.740 6.090 5.510 5.530 7,071,096 -0.04(-0.72%)
Feb 28, 2024 5.590 5.670 5.405 5.570 6,634,957 -0.05(-0.89%)
Feb 27, 2024 5.350 5.690 4.970 5.620 11,538,976 +0.39(+7.46%)
Feb 26, 2024 5.040 5.300 5.010 5.230 5,928,829 +0.12(+2.35%)
Feb 23, 2024 5.110 5.315 5.020 5.110 5,079,142 -0.02(-0.39%)
Feb 22, 2024 5.120 5.255 5.000 5.130 7,733,636 +0.05(+0.98%)
Feb 21, 2024 5.170 5.245 5.000 5.080 7,276,721 -0.21(-3.97%)
Feb 20, 2024 5.760 5.760 5.080 5.290 13,954,583 -0.45(-7.84%)
Feb 16, 2024 6.400 6.670 5.680 5.740 18,142,592 -0.93(-13.94%)
Feb 15, 2024 6.610 6.830 6.380 6.670 8,555,725 +0.17(+2.62%)
Feb 14, 2024 6.250 6.570 6.210 6.500 7,156,531 +0.42(+6.91%)
Feb 13, 2024 6.220 6.380 6.040 6.080 7,511,913 -0.63(-9.39%)
Feb 12, 2024 6.630 6.830 6.490 6.710 7,690,982 +0.07(+1.05%)
Feb 09, 2024 6.610 6.820 6.460 6.640 9,080,450 +0.09(+1.37%)
Feb 08, 2024 6.340 6.580 6.170 6.550 5,750,371 +0.23(+3.64%)
Feb 07, 2024 6.590 6.590 6.060 6.320 8,174,313 -0.25(-3.81%)
Feb 06, 2024 6.420 6.810 6.320 6.570 5,722,028 +0.13(+2.02%)
Feb 05, 2024 6.530 6.700 6.375 6.440 5,188,127 -0.31(-4.59%)
Feb 02, 2024 6.600 6.820 6.450 6.750 4,491,652 -0.01(-0.15%)
Feb 01, 2024 6.610 7.005 6.560 6.760 6,034,333 +0.25(+3.84%)
Jan 31, 2024 7.020 7.095 6.460 6.510 11,543,768 -0.51(-7.26%)
Jan 30, 2024 7.260 7.390 7.000 7.020 5,654,906 -0.38(-5.14%)
Jan 29, 2024 7.100 7.400 6.910 7.400 4,631,956 +0.38(+5.41%)
Jan 26, 2024 7.210 7.500 6.980 7.020 12,296,536 -0.08(-1.13%)
Jan 25, 2024 7.000 7.330 7.000 7.100 10,088,685 +0.14(+2.01%)
Jan 24, 2024 7.190 7.340 6.880 6.960 14,013,174 -0.07(-1.00%)
Jan 23, 2024 7.010 7.120 6.800 7.030 5,169,219 +0.15(+2.18%)
Jan 22, 2024 6.610 7.100 6.610 6.880 7,609,279 +0.29(+4.40%)
Jan 19, 2024 6.370 6.660 6.240 6.590 8,477,356 +0.23(+3.62%)
Jan 18, 2024 6.170 6.400 6.040 6.360 7,709,953 +0.25(+4.09%)
Jan 17, 2024 6.270 6.310 6.010 6.110 15,543,501 -0.31(-4.83%)
Jan 16, 2024 6.560 6.585 6.310 6.420 10,719,604 -0.29(-4.32%)
Jan 12, 2024 7.070 7.250 6.640 6.710 7,896,475 -0.29(-4.14%)
Jan 11, 2024 7.750 7.850 6.870 7.000 13,542,519 -0.96(-12.06%)
Jan 10, 2024 7.670 8.480 7.545 7.960 12,623,121 +0.28(+3.65%)
Jan 09, 2024 7.790 8.270 7.460 7.680 14,984,832 +0.02(+0.26%)
Jan 08, 2024 8.550 8.550 7.450 7.660 23,084,608 -1.74(-18.51%)
Jan 05, 2024 8.940 9.510 8.670 9.400 4,638,190 +0.35(+3.87%)
Jan 04, 2024 9.130 9.190 8.980 9.050 3,450,911 -0.16(-1.74%)
Jan 03, 2024 9.310 9.330 8.909 9.210 7,630,380 -0.38(-3.96%)
Jan 02, 2024 9.690 9.990 9.440 9.590 4,681,164 -0.22(-2.24%)
Dec 29, 2023 10.25 10.34 9.805 9.810 3,211,815 -0.55(-5.31%)
Dec 28, 2023 10.14 10.39 10.06 10.36 3,524,349 +0.27(+2.68%)
Dec 27, 2023 10.48 10.65 9.970 10.09 2,512,702 -0.19(-1.85%)
Dec 26, 2023 10.24 10.33 10.02 10.28 2,135,695 +0.21(+2.09%)
Dec 22, 2023 10.03 10.36 9.940 10.07 3,280,745 +0.17(+1.72%)
Dec 21, 2023 9.970 10.16 9.690 9.900 6,560,850 +0.14(+1.43%)
Dec 20, 2023 10.23 10.56 9.740 9.760 5,513,837 -0.40(-3.94%)
Dec 19, 2023 9.400 10.34 9.400 10.16 6,893,268 +0.97(+10.55%)
Dec 18, 2023 9.280 9.510 9.050 9.190 11,871,839 -0.25(-2.65%)
Dec 15, 2023 9.930 10.20 9.270 9.440 14,696,173 -0.35(-3.58%)
Dec 14, 2023 9.250 10.20 9.135 9.790 11,313,491 +0.93(+10.50%)
Dec 13, 2023 8.200 9.000 7.790 8.860 8,838,513 +0.55(+6.62%)
Dec 12, 2023 8.390 8.500 8.090 8.310 2,728,404 -0.08(-0.95%)
Dec 11, 2023 8.580 8.665 8.225 8.390 3,303,726 -0.20(-2.33%)
Dec 08, 2023 8.250 8.670 8.180 8.590 2,907,444 +0.21(+2.51%)
Dec 07, 2023 8.500 8.630 8.250 8.380 3,929,649 -0.12(-1.41%)
Dec 06, 2023 8.640 8.775 8.425 8.500 3,966,150 +0.11(+1.31%)
Dec 05, 2023 8.810 8.830 8.280 8.390 4,273,990 -0.53(-5.94%)
Dec 04, 2023 8.930 9.230 8.750 8.920 3,915,745 +0.04(+0.45%)
Dec 01, 2023 8.420 8.930 8.210 8.880 4,099,398 +0.40(+4.72%)
Nov 30, 2023 8.890 8.960 8.415 8.480 3,393,464 -0.31(-3.53%)
Nov 29, 2023 8.770 8.975 8.515 8.790 5,254,925 +0.16(+1.85%)
Nov 28, 2023 8.490 8.670 8.130 8.630 4,206,161 +0.19(+2.25%)
Nov 27, 2023 8.420 8.490 8.140 8.440 3,796,710 -0.11(-1.29%)
Nov 24, 2023 8.320 8.715 8.310 8.550 1,710,678 +0.19(+2.27%)
Nov 22, 2023 8.410 8.580 8.230 8.360 3,893,741 +0.08(+0.97%)
Nov 21, 2023 8.480 8.570 8.080 8.280 4,089,347 -0.30(-3.50%)
Nov 20, 2023 8.490 8.625 8.165 8.580 6,014,520 +0.18(+2.14%)
Nov 17, 2023 7.820 8.445 7.705 8.400 8,645,991 +0.81(+10.67%)
Nov 16, 2023 7.670 7.680 7.440 7.590 4,214,912 -0.22(-2.82%)
Nov 15, 2023 7.240 7.920 7.230 7.810 5,487,437 +0.59(+8.17%)
Nov 14, 2023 7.080 7.425 7.000 7.220 6,984,156 +0.78(+12.11%)
Nov 13, 2023 6.460 6.525 6.175 6.440 4,794,184 -0.08(-1.23%)
Nov 10, 2023 6.480 6.610 6.220 6.520 4,998,950 +0.00(+0.00%)
Nov 09, 2023 6.710 6.930 6.505 6.520 3,521,702 -0.17(-2.54%)
Nov 08, 2023 6.890 6.940 6.545 6.690 4,510,707 -0.19(-2.76%)
Nov 07, 2023 6.770 7.000 6.700 6.880 3,619,893 +0.08(+1.18%)
Nov 06, 2023 7.190 7.200 6.640 6.800 4,887,210 -0.42(-5.82%)
Nov 03, 2023 6.920 7.450 6.835 7.220 9,383,459 +0.70(+10.74%)
Nov 02, 2023 6.130 6.550 6.110 6.520 7,217,644 +0.55(+9.21%)
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.