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

Pacific Biosciences (NQ: PACB )

2.300 -0.150 (-6.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2015 5.440 5.544 5.110 5.160 658,908 -0.31(-5.67%)
Apr 29, 2015 5.560 5.595 5.380 5.470 354,791 -0.12(-2.15%)
Apr 28, 2015 5.620 5.720 5.420 5.590 320,116 +0.00(+0.00%)
Apr 27, 2015 5.760 5.930 5.500 5.590 671,126 -0.17(-2.95%)
Apr 24, 2015 5.930 5.980 5.730 5.760 502,689 -0.14(-2.37%)
Apr 23, 2015 5.910 6.010 5.870 5.900 505,052 +0.00(+0.00%)
Apr 22, 2015 5.960 6.040 5.820 5.900 341,372 -0.07(-1.17%)
Apr 21, 2015 6.250 6.290 5.896 5.970 656,336 -0.24(-3.79%)
Apr 20, 2015 6.160 6.285 6.100 6.205 435,940 +0.05(+0.89%)
Apr 17, 2015 6.380 6.408 6.130 6.150 460,682 -0.28(-4.35%)
Apr 16, 2015 6.440 6.520 6.260 6.430 656,053 -0.01(-0.16%)
Apr 15, 2015 6.030 6.550 5.990 6.440 2,925,744 +0.44(+7.33%)
Apr 14, 2015 6.010 6.100 5.870 6.000 1,511,581 -0.02(-0.33%)
Apr 13, 2015 5.950 6.100 5.950 6.020 736,679 +0.07(+1.18%)
Apr 10, 2015 6.060 6.160 5.880 5.950 431,438 -0.05(-0.83%)
Apr 09, 2015 5.900 6.026 5.850 6.000 943,574 +0.11(+1.87%)
Apr 08, 2015 5.870 6.000 5.870 5.890 678,741 +0.02(+0.34%)
Apr 07, 2015 5.850 5.950 5.800 5.870 483,188 +0.02(+0.34%)
Apr 06, 2015 5.810 5.950 5.785 5.850 501,273 +0.07(+1.21%)
Apr 02, 2015 5.920 5.780 5.780 5.780 599,200 -0.16(-2.69%)
Apr 01, 2015 5.830 5.950 5.660 5.940 719,289 +0.10(+1.71%)
Mar 31, 2015 6.040 6.070 5.720 5.840 1,879,969 -0.36(-5.81%)
Mar 30, 2015 5.620 6.215 5.620 6.200 1,962,000 +0.61(+10.91%)
Mar 27, 2015 5.420 5.630 5.410 5.590 473,094 +0.17(+3.14%)
Mar 26, 2015 5.460 5.580 5.380 5.420 618,635 -0.08(-1.54%)
Mar 25, 2015 5.730 5.740 5.400 5.505 586,100 -0.23(-3.93%)
Mar 24, 2015 5.750 5.880 5.610 5.730 413,645 +0.01(+0.17%)
Mar 23, 2015 5.610 5.790 5.450 5.720 530,229 +0.09(+1.60%)
Mar 20, 2015 5.730 5.750 5.570 5.630 521,787 -0.08(-1.40%)
Mar 19, 2015 5.720 5.790 5.640 5.710 418,547 +0.00(+0.00%)
Mar 18, 2015 5.700 5.770 5.610 5.710 398,264 +0.02(+0.35%)
Mar 17, 2015 5.670 5.790 5.527 5.690 668,738 -0.03(-0.52%)
Mar 16, 2015 5.880 5.880 5.710 5.720 432,121 -0.14(-2.39%)
Mar 13, 2015 5.850 5.910 5.700 5.860 444,368 -0.01(-0.17%)
Mar 12, 2015 5.880 5.950 5.830 5.870 368,742 +0.06(+1.03%)
Mar 11, 2015 5.910 5.960 5.765 5.810 327,585 -0.09(-1.53%)
Mar 10, 2015 5.840 5.960 5.690 5.900 459,640 -0.02(-0.34%)
Mar 09, 2015 6.150 6.200 5.670 5.920 924,593 -0.25(-4.05%)
Mar 06, 2015 6.330 6.400 6.090 6.170 558,346 -0.22(-3.44%)
Mar 05, 2015 6.400 6.580 6.270 6.390 572,093 +0.03(+0.47%)
Mar 04, 2015 6.250 6.530 6.020 6.360 1,427,142 +0.05(+0.79%)
Mar 03, 2015 6.310 6.420 6.230 6.310 528,374 -0.01(-0.16%)
Mar 02, 2015 6.170 6.520 6.170 6.320 557,871 +0.02(+0.32%)
Feb 27, 2015 6.710 6.890 6.170 6.300 1,574,311 -0.45(-6.67%)
Feb 26, 2015 6.760 6.930 6.680 6.750 639,748 -0.04(-0.59%)
Feb 25, 2015 6.790 6.980 6.705 6.790 521,371 -0.02(-0.29%)
Feb 24, 2015 6.870 7.000 6.790 6.810 424,026 -0.06(-0.87%)
Feb 23, 2015 6.830 6.920 6.730 6.870 521,724 +0.02(+0.29%)
Feb 20, 2015 6.780 6.910 6.720 6.850 438,262 +0.10(+1.48%)
Feb 19, 2015 6.970 7.070 6.660 6.750 1,801,224 -0.22(-3.16%)
Feb 18, 2015 6.890 7.040 6.800 6.970 343,483 +0.06(+0.87%)
Feb 17, 2015 6.940 7.170 6.860 6.910 434,513 -0.05(-0.72%)
Feb 13, 2015 7.040 6.960 6.960 6.960 428,400 -0.06(-0.85%)
Feb 12, 2015 7.170 7.170 6.830 7.020 490,927 -0.05(-0.71%)
Feb 11, 2015 6.920 7.300 6.910 7.070 695,554 +0.14(+2.02%)
Feb 10, 2015 6.910 6.990 6.800 6.930 480,879 +0.11(+1.61%)
Feb 09, 2015 6.710 6.960 6.680 6.820 582,473 +0.02(+0.29%)
Feb 06, 2015 7.050 7.220 6.750 6.800 717,746 -0.25(-3.55%)
Feb 05, 2015 6.640 7.150 6.640 7.050 995,343 +0.24(+3.52%)
Feb 04, 2015 7.950 7.970 6.890 6.810 3,725,331 -1.52(-18.25%)
Feb 03, 2015 8.170 8.350 8.070 8.330 665,518 +0.18(+2.21%)
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.