Skip to main content

Pacific Biosciences (NQ: PACB )

3.750 +0.030 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.990 6.120 5.980 6.050 2,080,500 +0.04(+0.67%)
Jun 27, 2019 5.900 6.020 5.810 6.010 2,203,861 +0.09(+1.52%)
Jun 26, 2019 6.000 6.020 5.800 5.920 873,740 -0.08(-1.33%)
Jun 25, 2019 6.060 6.160 5.990 6.000 1,228,208 -0.06(-0.99%)
Jun 24, 2019 6.230 6.230 6.050 6.060 722,773 -0.17(-2.73%)
Jun 21, 2019 6.200 6.270 6.040 6.230 3,402,600 +0.02(+0.32%)
Jun 20, 2019 6.270 6.290 6.200 6.210 1,420,042 -0.06(-0.96%)
Jun 19, 2019 6.410 6.440 6.250 6.270 2,009,733 -0.13(-2.03%)
Jun 18, 2019 6.240 6.500 6.200 6.400 8,909,587 -0.28(-4.19%)
Jun 17, 2019 6.660 6.815 6.600 6.680 1,289,598 +0.03(+0.45%)
Jun 14, 2019 6.660 6.665 6.610 6.650 1,231,300 -0.01(-0.15%)
Jun 13, 2019 6.760 6.800 6.460 6.660 2,031,335 -0.08(-1.19%)
Jun 12, 2019 6.780 6.790 6.710 6.740 1,527,586 +0.01(+0.15%)
Jun 11, 2019 6.820 6.830 6.700 6.730 2,345,417 -0.09(-1.32%)
Jun 10, 2019 6.880 6.930 6.770 6.820 976,458 -0.07(-1.02%)
Jun 07, 2019 6.920 6.940 6.830 6.890 607,900 -0.02(-0.29%)
Jun 06, 2019 6.950 6.960 6.890 6.910 1,269,818 -0.06(-0.86%)
Jun 05, 2019 6.940 7.030 6.910 6.970 1,573,624 +0.06(+0.87%)
Jun 04, 2019 6.900 6.920 6.770 6.910 1,176,366 +0.02(+0.29%)
Jun 03, 2019 6.730 6.910 6.710 6.890 1,613,158 +0.19(+2.84%)
May 31, 2019 6.800 6.830 6.690 6.700 2,766,000 -0.13(-1.90%)
May 30, 2019 6.880 6.970 6.810 6.830 706,525 -0.04(-0.58%)
May 29, 2019 6.850 7.035 6.790 6.870 2,678,490 +0.02(+0.29%)
May 28, 2019 6.780 6.900 6.660 6.850 2,037,731 +0.05(+0.74%)
May 24, 2019 6.920 6.925 6.680 6.800 2,438,300 -0.11(-1.59%)
May 23, 2019 6.940 6.960 6.900 6.910 1,946,628 -0.05(-0.72%)
May 22, 2019 6.980 6.990 6.910 6.960 2,127,168 -0.02(-0.29%)
May 21, 2019 7.100 7.165 6.950 6.980 2,602,363 -0.11(-1.55%)
May 20, 2019 7.240 7.250 6.900 7.090 4,545,810 -0.14(-1.94%)
May 17, 2019 7.330 7.360 7.190 7.230 1,459,500 -0.11(-1.50%)
May 16, 2019 7.390 7.410 7.340 7.340 3,128,251 -0.05(-0.68%)
May 15, 2019 7.370 7.420 7.340 7.390 2,787,294 +0.00(+0.00%)
May 14, 2019 7.390 7.400 7.350 7.390 2,521,552 +0.02(+0.27%)
May 13, 2019 7.360 7.390 7.320 7.370 1,082,599 -0.04(-0.54%)
May 10, 2019 7.320 7.410 7.320 7.410 1,410,400 +0.09(+1.23%)
May 09, 2019 7.310 7.350 7.280 7.320 1,235,771 +0.01(+0.14%)
May 08, 2019 7.330 7.370 7.300 7.310 447,088 -0.04(-0.54%)
May 07, 2019 7.370 7.400 7.320 7.350 1,433,917 -0.04(-0.54%)
May 06, 2019 7.350 7.420 7.270 7.390 1,002,259 -0.02(-0.27%)
May 03, 2019 7.410 7.410 7.370 7.410 3,021,200 +0.00(+0.00%)
May 02, 2019 7.390 7.410 7.350 7.410 2,017,078 +0.02(+0.27%)
May 01, 2019 7.400 7.415 7.380 7.390 1,467,929 +0.00(+0.00%)
Apr 30, 2019 7.400 7.500 7.350 7.390 1,277,379 -0.02(-0.27%)
Apr 29, 2019 7.340 7.420 7.330 7.410 2,721,640 +0.06(+0.82%)
Apr 26, 2019 7.360 7.370 7.315 7.350 850,000 -0.01(-0.14%)
Apr 25, 2019 7.310 7.375 7.290 7.360 900,691 +0.06(+0.82%)
Apr 24, 2019 7.370 7.370 7.290 7.300 859,602 -0.07(-0.95%)
Apr 23, 2019 7.290 7.370 7.290 7.370 633,546 +0.06(+0.82%)
Apr 22, 2019 7.340 7.400 7.280 7.310 828,593 -0.08(-1.08%)
Apr 18, 2019 7.250 7.400 7.230 7.390 1,579,600 +0.13(+1.79%)
Apr 17, 2019 7.320 7.365 7.250 7.260 1,211,954 -0.06(-0.82%)
Apr 16, 2019 7.350 7.385 7.300 7.320 837,249 -0.01(-0.14%)
Apr 15, 2019 7.370 7.370 7.290 7.330 877,197 -0.04(-0.54%)
Apr 12, 2019 7.340 7.390 7.320 7.370 672,800 +0.06(+0.82%)
Apr 11, 2019 7.390 7.410 7.300 7.310 1,157,208 -0.09(-1.22%)
Apr 10, 2019 7.340 7.400 7.325 7.400 849,000 +0.06(+0.82%)
Apr 09, 2019 7.320 7.400 7.290 7.340 1,281,246 +0.02(+0.27%)
Apr 08, 2019 7.270 7.330 7.230 7.320 1,105,580 +0.06(+0.83%)
Apr 05, 2019 7.350 7.420 7.230 7.260 2,423,600 -0.09(-1.22%)
Apr 04, 2019 7.340 7.360 7.290 7.350 2,325,965 +0.01(+0.14%)
Apr 03, 2019 7.290 7.355 7.280 7.340 1,171,862 +0.06(+0.82%)
Apr 02, 2019 7.240 7.310 7.240 7.280 1,715,279 -0.03(-0.41%)
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.