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 30, 2011 11.67 11.76 11.55 11.70 135,315 +0.03(+0.26%)
Jun 29, 2011 11.69 11.75 11.57 11.67 142,384 +0.07(+0.60%)
Jun 28, 2011 11.72 11.77 11.50 11.60 235,345 -0.04(-0.34%)
Jun 27, 2011 12.00 12.03 11.52 11.64 687,004 +0.32(+2.83%)
Jun 24, 2011 10.59 11.36 10.55 11.32 3,515,397 +0.74(+6.99%)
Jun 23, 2011 10.83 10.88 10.34 10.58 568,089 -0.34(-3.11%)
Jun 22, 2011 11.25 11.35 10.88 10.92 258,228 -0.32(-2.85%)
Jun 21, 2011 11.46 11.58 11.20 11.24 225,916 -0.33(-2.85%)
Jun 20, 2011 11.51 11.61 11.25 11.57 82,805 +0.30(+2.66%)
Jun 17, 2011 11.71 11.73 11.25 11.27 256,126 -0.43(-3.68%)
Jun 16, 2011 11.58 11.74 11.34 11.70 172,737 +0.06(+0.52%)
Jun 15, 2011 11.59 11.87 11.45 11.64 110,614 -0.08(-0.68%)
Jun 14, 2011 11.71 11.81 11.59 11.72 168,737 +0.08(+0.69%)
Jun 13, 2011 11.27 11.70 11.27 11.64 219,570 +0.32(+2.83%)
Jun 10, 2011 11.42 11.49 11.06 11.32 92,049 -0.09(-0.79%)
Jun 09, 2011 11.39 11.65 11.18 11.41 83,247 +0.08(+0.71%)
Jun 08, 2011 11.42 11.65 11.21 11.33 104,939 -0.09(-0.79%)
Jun 07, 2011 11.50 11.50 11.36 11.42 154,311 -0.05(-0.44%)
Jun 06, 2011 11.58 11.72 11.44 11.47 174,954 -0.06(-0.52%)
Jun 03, 2011 11.42 11.60 11.05 11.53 195,089 +0.24(+2.13%)
May 24, 2011 11.79 11.98 11.27 11.29 232,767 -0.40(-3.42%)
May 23, 2011 11.74 11.74 11.13 11.69 188,787 -0.11(-0.93%)
May 20, 2011 11.97 12.09 11.75 11.80 885,205 -0.13(-1.09%)
May 19, 2011 11.81 12.09 11.51 11.93 245,942 +0.22(+1.88%)
May 18, 2011 11.19 11.71 11.15 11.71 150,140 +0.58(+5.21%)
May 17, 2011 11.69 11.91 11.07 11.13 201,468 -0.57(-4.87%)
May 16, 2011 11.48 12.25 11.40 11.70 320,310 +0.42(+3.72%)
May 13, 2011 11.43 11.43 11.11 11.28 178,506 -0.09(-0.79%)
May 12, 2011 11.21 11.75 11.12 11.37 182,842 +0.19(+1.70%)
May 11, 2011 11.25 11.25 11.03 11.18 149,981 -0.07(-0.62%)
May 10, 2011 10.97 11.69 10.94 11.25 344,532 +0.43(+3.97%)
May 09, 2011 10.56 10.85 10.36 10.82 140,035 +0.33(+3.15%)
May 06, 2011 10.77 10.88 10.27 10.49 268,682 +0.05(+0.48%)
May 05, 2011 10.96 10.98 10.38 10.44 225,026 -0.51(-4.66%)
May 04, 2011 11.00 11.27 10.80 10.95 442,118 -0.03(-0.27%)
May 03, 2011 10.70 11.15 10.44 10.98 774,910 +0.33(+3.10%)
May 02, 2011 10.95 12.00 10.58 10.65 791,128 -1.65(-13.41%)
Apr 29, 2011 12.18 12.39 11.50 12.30 400,096 +0.10(+0.82%)
Apr 28, 2011 11.41 12.39 11.41 12.20 324,960 +0.60(+5.17%)
Apr 27, 2011 12.00 12.15 11.36 11.60 325,067 -0.64(-5.23%)
Apr 26, 2011 12.26 12.30 12.18 12.24 188,625 -0.04(-0.33%)
Apr 25, 2011 12.11 12.53 12.00 12.28 491,575 -0.42(-3.31%)
Apr 21, 2011 12.83 13.04 12.68 12.70 90,932 -0.04(-0.31%)
Apr 20, 2011 12.67 13.01 12.60 12.74 150,692 +0.16(+1.27%)
Apr 19, 2011 13.02 13.18 12.51 12.58 61,328 -0.37(-2.86%)
Apr 18, 2011 12.15 13.08 12.15 12.95 106,160 +0.81(+6.67%)
Apr 15, 2011 12.58 12.58 12.06 12.14 134,233 -0.38(-3.07%)
Apr 14, 2011 12.70 12.77 12.40 12.53 61,893 -0.23(-1.84%)
Apr 13, 2011 13.03 13.03 12.55 12.76 65,999 -0.13(-1.01%)
Apr 12, 2011 13.03 13.28 12.88 12.89 71,191 -0.15(-1.15%)
Apr 11, 2011 13.58 13.58 13.00 13.04 98,631 -0.46(-3.41%)
Apr 08, 2011 13.59 13.59 13.43 13.50 57,879 +0.00(+0.00%)
Apr 07, 2011 13.55 13.70 13.39 13.50 160,412 +0.02(+0.15%)
Apr 06, 2011 13.66 13.69 13.45 13.48 77,203 -0.05(-0.37%)
Apr 05, 2011 13.54 13.65 13.41 13.53 82,268 +0.04(+0.30%)
Apr 04, 2011 13.50 13.81 13.42 13.49 105,446 +0.11(+0.82%)
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.