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, 2015 5.640 5.780 5.510 5.760 570,876 +0.05(+0.88%)
Jun 29, 2015 5.600 5.720 5.430 5.710 1,233,524 +0.10(+1.78%)
Jun 26, 2015 5.270 5.610 5.140 5.610 1,392,003 +0.38(+7.27%)
Jun 25, 2015 5.160 5.260 5.130 5.230 315,744 +0.08(+1.55%)
Jun 24, 2015 5.200 5.290 5.110 5.150 276,467 -0.09(-1.72%)
Jun 23, 2015 5.330 5.410 5.210 5.240 496,663 -0.12(-2.24%)
Jun 22, 2015 5.430 5.490 5.320 5.360 344,878 -0.02(-0.37%)
Jun 19, 2015 5.480 5.500 5.360 5.380 440,807 -0.08(-1.47%)
Jun 18, 2015 5.350 5.500 5.340 5.460 473,007 +0.14(+2.63%)
Jun 17, 2015 5.390 5.540 5.310 5.320 436,733 -0.06(-1.12%)
Jun 16, 2015 5.400 5.510 5.350 5.380 336,451 -0.05(-0.92%)
Jun 15, 2015 5.550 5.620 5.380 5.430 445,407 -0.15(-2.69%)
Jun 12, 2015 5.840 5.850 5.570 5.580 439,616 -0.27(-4.62%)
Jun 11, 2015 5.820 5.900 5.770 5.850 285,474 +0.02(+0.34%)
Jun 10, 2015 5.930 5.980 5.800 5.830 320,078 -0.07(-1.19%)
Jun 09, 2015 5.920 5.980 5.750 5.900 391,449 -0.06(-1.01%)
Jun 08, 2015 6.000 6.020 5.840 5.960 450,882 -0.04(-0.67%)
Jun 05, 2015 6.000 6.035 5.890 6.000 517,067 +0.04(+0.67%)
Jun 04, 2015 5.900 5.980 5.800 5.960 679,772 +0.07(+1.19%)
Jun 03, 2015 5.790 5.990 5.675 5.890 835,309 +0.14(+2.43%)
Jun 02, 2015 5.550 5.800 5.520 5.750 508,276 +0.15(+2.68%)
Jun 01, 2015 5.660 5.740 5.570 5.600 476,696 -0.04(-0.71%)
May 29, 2015 5.430 5.650 5.370 5.640 601,771 +0.18(+3.30%)
May 28, 2015 5.580 5.610 5.300 5.460 707,386 -0.13(-2.33%)
May 27, 2015 5.560 5.640 5.520 5.590 338,486 +0.04(+0.72%)
May 26, 2015 5.670 5.674 5.460 5.550 548,840 -0.19(-3.31%)
May 22, 2015 5.800 5.740 5.740 5.740 213,700 -0.08(-1.37%)
May 21, 2015 5.800 5.890 5.770 5.820 352,374 +0.03(+0.52%)
May 20, 2015 5.870 5.870 5.650 5.790 295,737 -0.04(-0.69%)
May 19, 2015 5.940 6.000 5.810 5.830 335,449 -0.12(-2.02%)
May 18, 2015 5.850 5.990 5.850 5.950 534,091 +0.05(+0.85%)
May 15, 2015 6.050 6.050 5.880 5.900 486,689 -0.18(-2.96%)
May 14, 2015 6.150 6.200 6.046 6.080 1,019,640 -0.02(-0.33%)
May 13, 2015 6.110 6.150 5.990 6.100 637,340 -0.02(-0.33%)
May 12, 2015 6.130 6.156 6.010 6.120 337,716 -0.05(-0.81%)
May 11, 2015 6.200 6.218 6.070 6.170 603,952 +0.08(+1.31%)
May 08, 2015 6.040 6.180 6.020 6.090 688,857 +0.12(+2.01%)
May 07, 2015 5.920 6.040 5.820 5.970 1,279,571 -0.01(-0.17%)
May 06, 2015 6.100 6.330 5.930 5.980 1,848,487 +0.15(+2.57%)
May 05, 2015 6.040 6.080 5.750 5.830 693,865 -0.18(-3.00%)
May 04, 2015 5.970 6.110 5.700 6.010 1,132,294 +0.34(+6.00%)
May 01, 2015 5.480 5.990 5.400 5.670 1,032,015 +0.51(+9.88%)
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%)
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.