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

Pacific Biosciences (NQ: PACB )

1.830 +0.070 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2014 5.090 5.130 4.900 4.910 940,390 -0.20(-3.91%)
Sep 29, 2014 4.850 5.130 4.850 5.110 374,204 +0.18(+3.65%)
Sep 26, 2014 4.850 5.000 4.785 4.930 685,437 +0.09(+1.86%)
Sep 25, 2014 5.120 5.140 4.820 4.840 573,002 -0.28(-5.47%)
Sep 24, 2014 5.000 5.159 4.960 5.120 380,160 +0.16(+3.23%)
Sep 23, 2014 5.070 5.115 4.900 4.960 342,853 -0.15(-2.94%)
Sep 22, 2014 4.990 5.120 4.970 5.110 452,147 +0.10(+2.00%)
Sep 19, 2014 5.170 5.170 4.880 5.010 805,238 -0.14(-2.72%)
Sep 18, 2014 5.160 5.260 5.080 5.150 215,857 +0.03(+0.59%)
Sep 17, 2014 5.120 5.270 5.030 5.120 283,675 -0.01(-0.19%)
Sep 16, 2014 5.080 5.160 5.050 5.130 440,521 +0.07(+1.38%)
Sep 15, 2014 5.260 5.280 5.020 5.060 628,687 -0.20(-3.80%)
Sep 12, 2014 5.370 5.450 5.260 5.260 370,457 -0.15(-2.77%)
Sep 11, 2014 5.390 5.410 5.280 5.410 336,210 -0.01(-0.18%)
Sep 10, 2014 5.250 5.450 5.210 5.420 334,783 +0.15(+2.85%)
Sep 09, 2014 5.510 5.600 5.260 5.270 771,725 -0.22(-4.01%)
Sep 08, 2014 5.160 5.490 5.160 5.490 556,582 +0.29(+5.58%)
Sep 05, 2014 5.240 5.250 5.090 5.200 910,618 -0.07(-1.33%)
Sep 04, 2014 5.160 5.430 5.160 5.270 477,502 +0.11(+2.13%)
Sep 03, 2014 5.800 5.880 5.140 5.160 978,563 -0.62(-10.73%)
Sep 02, 2014 6.030 6.030 5.730 5.780 755,246 -0.08(-1.37%)
Aug 29, 2014 5.600 5.860 5.860 5.860 1,000,800 +0.32(+5.78%)
Aug 28, 2014 5.380 5.580 5.280 5.540 524,311 +0.16(+2.97%)
Aug 27, 2014 5.330 5.480 5.180 5.380 363,739 +0.04(+0.75%)
Aug 26, 2014 5.280 5.350 5.120 5.340 455,753 +0.12(+2.30%)
Aug 25, 2014 5.330 5.380 5.070 5.220 733,291 +0.01(+0.19%)
Aug 22, 2014 4.980 5.240 4.950 5.210 434,458 +0.25(+5.04%)
Aug 21, 2014 4.950 5.080 4.760 4.960 510,510 +0.05(+1.02%)
Aug 20, 2014 5.080 5.100 4.920 4.910 220,976 -0.20(-3.91%)
Aug 19, 2014 5.170 5.240 5.030 5.110 431,998 -0.02(-0.39%)
Aug 18, 2014 5.320 5.320 5.010 5.130 602,133 -0.05(-0.97%)
Aug 15, 2014 5.230 5.540 5.085 5.180 876,411 +0.17(+3.39%)
Aug 14, 2014 4.980 5.050 4.950 5.010 438,758 +0.04(+0.80%)
Aug 13, 2014 4.870 4.990 4.870 4.970 331,293 +0.10(+2.05%)
Aug 12, 2014 4.850 4.940 4.840 4.870 360,685 -0.02(-0.41%)
Aug 11, 2014 4.910 4.930 4.760 4.890 500,513 +0.01(+0.20%)
Aug 08, 2014 4.770 4.980 4.700 4.880 520,888 +0.14(+2.95%)
Aug 07, 2014 4.740 4.860 4.710 4.740 395,203 +0.00(+0.00%)
Aug 06, 2014 4.620 4.860 4.620 4.740 326,256 +0.09(+1.94%)
Aug 05, 2014 4.580 4.740 4.510 4.650 430,653 +0.03(+0.65%)
Aug 04, 2014 4.470 4.650 4.400 4.620 442,389 +0.22(+5.00%)
Aug 01, 2014 4.550 4.660 4.380 4.400 553,714 -0.17(-3.72%)
Jul 31, 2014 4.820 4.890 4.570 4.570 577,659 -0.28(-5.77%)
Jul 30, 2014 4.910 4.960 4.808 4.850 428,779 +0.02(+0.41%)
Jul 29, 2014 4.710 4.855 4.650 4.830 594,427 +0.12(+2.66%)
Jul 28, 2014 4.770 4.950 4.670 4.705 723,670 -0.04(-0.95%)
Jul 25, 2014 5.460 5.460 4.645 4.750 2,571,542 -0.75(-13.64%)
Jul 24, 2014 5.550 5.630 5.400 5.500 622,789 -0.01(-0.18%)
Jul 23, 2014 5.500 5.640 5.440 5.510 375,859 +0.14(+2.61%)
Jul 22, 2014 5.370 5.500 5.250 5.370 274,658 +0.03(+0.56%)
Jul 21, 2014 5.250 5.420 5.200 5.340 271,471 +0.06(+1.14%)
Jul 18, 2014 5.200 5.380 5.125 5.280 458,902 +0.07(+1.34%)
Jul 17, 2014 5.390 5.650 5.200 5.210 694,752 -0.20(-3.70%)
Jul 16, 2014 5.520 5.570 5.370 5.410 445,228 -0.04(-0.73%)
Jul 15, 2014 5.800 5.920 5.420 5.450 463,085 -0.38(-6.52%)
Jul 14, 2014 5.760 5.980 5.730 5.830 292,974 +0.08(+1.39%)
Jul 11, 2014 5.700 5.790 5.620 5.750 224,204 +0.01(+0.17%)
Jul 10, 2014 5.530 5.970 5.500 5.740 460,040 +0.05(+0.88%)
Jul 09, 2014 5.720 5.780 5.460 5.690 397,317 -0.04(-0.70%)
Jul 08, 2014 5.920 5.920 5.360 5.730 935,142 -0.18(-3.05%)
Jul 07, 2014 6.260 6.270 5.910 5.910 580,262 -0.41(-6.49%)
Jul 03, 2014 6.290 6.320 6.320 6.320 265,100 +0.09(+1.44%)
Jul 02, 2014 6.330 6.420 6.210 6.230 580,979 -0.12(-1.89%)
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.