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

Pacific Biosciences (NQ: PACB )

1.770 +0.050 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2013 4.190 4.210 4.071 4.180 0 -0.02(-0.48%)
Aug 29, 2013 4.180 4.370 4.120 4.200 352,935 -0.02(-0.47%)
Aug 28, 2013 4.060 4.260 4.010 4.220 282,852 +0.15(+3.69%)
Aug 27, 2013 4.330 4.330 4.010 4.070 704,201 -0.35(-7.92%)
Aug 26, 2013 4.450 4.720 4.320 4.420 0 -0.01(-0.23%)
Aug 23, 2013 4.240 4.490 4.161 4.430 0 +0.23(+5.48%)
Aug 22, 2013 4.090 4.380 4.070 4.200 523,815 +0.16(+3.96%)
Aug 21, 2013 3.950 4.110 3.870 4.040 546,966 +0.08(+2.02%)
Aug 20, 2013 3.650 4.033 3.620 3.960 568,839 +0.30(+8.20%)
Aug 19, 2013 3.560 3.850 3.560 3.660 459,581 +0.07(+1.95%)
Aug 16, 2013 3.620 3.670 3.560 3.590 0 -0.06(-1.64%)
Aug 15, 2013 3.650 3.720 3.580 3.650 434,392 -0.05(-1.35%)
Aug 14, 2013 3.700 3.800 3.660 3.700 346,163 +0.01(+0.27%)
Aug 13, 2013 3.700 3.780 3.650 3.690 368,808 -0.01(-0.27%)
Aug 12, 2013 3.530 3.740 3.500 3.700 532,752 +0.13(+3.64%)
Aug 09, 2013 3.510 3.690 3.500 3.570 431,579 +0.07(+2.00%)
Aug 08, 2013 3.590 3.590 3.330 3.500 600,072 -0.09(-2.51%)
Aug 07, 2013 3.450 3.660 3.400 3.590 824,110 +0.13(+3.76%)
Aug 06, 2013 3.290 3.490 3.051 3.460 1,001,939 +0.13(+3.90%)
Aug 05, 2013 2.870 3.450 2.850 3.330 1,931,682 +0.48(+16.84%)
Aug 02, 2013 2.830 2.920 2.720 2.850 744,104 +0.18(+6.74%)
Aug 01, 2013 2.640 2.680 2.540 2.670 160,074 +0.08(+3.09%)
Jul 31, 2013 2.590 2.620 2.540 2.590 0 +0.02(+0.78%)
Jul 30, 2013 2.600 2.638 2.560 2.570 0 -0.02(-0.77%)
Jul 29, 2013 2.670 2.670 2.580 2.590 0 -0.06(-2.26%)
Jul 26, 2013 2.640 2.700 2.590 2.650 0 -0.01(-0.38%)
Jul 25, 2013 2.720 2.870 2.640 2.660 0 -0.05(-1.85%)
Jul 24, 2013 2.880 2.880 2.685 2.710 0 -0.15(-5.24%)
Jul 23, 2013 2.760 2.890 2.730 2.860 0 +0.10(+3.62%)
Jul 22, 2013 2.750 2.810 2.700 2.760 0 +0.01(+0.36%)
Jul 19, 2013 2.640 2.790 2.640 2.750 0 +0.09(+3.38%)
Jul 18, 2013 2.670 2.680 2.620 2.660 0 +0.00(+0.00%)
Jul 17, 2013 2.700 2.710 2.630 2.660 114,178 -0.03(-1.12%)
Jul 16, 2013 2.750 2.750 2.660 2.690 0 -0.07(-2.54%)
Jul 15, 2013 2.800 2.815 2.700 2.760 0 +0.00(+0.00%)
Jul 12, 2013 2.720 2.780 2.620 2.760 0 +0.03(+1.10%)
Jul 11, 2013 2.740 2.780 2.660 2.730 0 +0.02(+0.74%)
Jul 10, 2013 2.600 2.730 2.600 2.710 0 +0.08(+3.04%)
Jul 09, 2013 2.670 2.670 2.610 2.630 0 -0.04(-1.50%)
Jul 08, 2013 2.650 2.690 2.610 2.670 0 +0.04(+1.52%)
Jul 05, 2013 2.570 2.640 2.510 2.630 0 +0.13(+5.20%)
Jul 03, 2013 2.530 2.530 2.450 2.500 0 -0.06(-2.34%)
Jul 02, 2013 2.570 2.630 2.520 2.560 0 -0.01(-0.39%)
Jul 01, 2013 2.560 2.620 2.500 2.570 0 +0.04(+1.58%)
Jun 28, 2013 2.530 2.580 2.510 2.530 864,455 +0.06(+2.43%)
Jun 26, 2013 2.490 2.500 2.440 2.470 0 +0.02(+0.82%)
Jun 25, 2013 2.530 2.530 2.410 2.450 0 -0.07(-2.78%)
Jun 24, 2013 2.470 2.530 2.440 2.520 0 +0.00(+0.00%)
Jun 21, 2013 2.650 2.770 2.420 2.520 904,452 -0.13(-4.91%)
Jun 20, 2013 2.720 2.740 2.610 2.650 0 -0.14(-5.02%)
Jun 19, 2013 2.780 2.850 2.770 2.790 0 -0.01(-0.36%)
Jun 18, 2013 2.940 2.940 2.710 2.800 0 -0.09(-3.11%)
Jun 17, 2013 2.700 2.890 2.630 2.890 0 +0.24(+9.06%)
Jun 14, 2013 2.700 2.730 2.640 2.650 0 -0.07(-2.57%)
Jun 13, 2013 2.660 2.720 2.570 2.720 630,617 +0.04(+1.49%)
Jun 12, 2013 2.740 2.740 2.650 2.680 1,977,663 -0.05(-1.83%)
Jun 11, 2013 2.770 2.770 2.610 2.730 492,826 -0.05(-1.80%)
Jun 10, 2013 2.720 2.790 2.700 2.780 0 +0.06(+2.21%)
Jun 07, 2013 2.730 2.820 2.660 2.720 0 +0.01(+0.37%)
Jun 06, 2013 2.680 2.710 2.650 2.710 620,256 +0.04(+1.50%)
Jun 05, 2013 2.650 2.730 2.640 2.670 0 +0.01(+0.38%)
Jun 04, 2013 2.680 2.700 2.650 2.660 0 -0.02(-0.75%)
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.