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

Pacific Biosciences (NQ: PACB )

1.470 +0.090 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 6.730 6.769 6.130 6.180 13,037,295 -0.93(-13.08%)
Oct 30, 2023 7.220 7.260 6.650 7.110 6,632,208 +0.00(+0.00%)
Oct 27, 2023 7.270 7.470 7.040 7.110 4,412,449 -0.04(-0.56%)
Oct 26, 2023 6.740 7.230 6.715 7.150 6,324,653 +0.43(+6.40%)
Oct 25, 2023 7.090 7.100 6.700 6.720 4,887,250 -0.58(-7.95%)
Oct 24, 2023 7.310 7.580 7.235 7.300 3,107,545 +0.04(+0.55%)
Oct 23, 2023 7.350 7.490 7.140 7.260 3,617,531 -0.13(-1.76%)
Oct 20, 2023 7.480 7.620 7.290 7.390 3,351,060 -0.05(-0.67%)
Oct 19, 2023 7.710 7.750 7.390 7.440 3,595,719 -0.21(-2.75%)
Oct 18, 2023 8.040 8.040 7.640 7.650 3,607,503 -0.56(-6.82%)
Oct 17, 2023 7.840 8.420 7.795 8.210 4,678,424 +0.23(+2.88%)
Oct 16, 2023 7.780 8.140 7.530 7.980 3,958,211 +0.00(+0.00%)
Oct 13, 2023 8.050 8.180 7.905 7.980 3,719,340 -0.06(-0.75%)
Oct 12, 2023 9.000 9.090 8.030 8.040 4,982,387 -0.99(-10.96%)
Oct 11, 2023 9.100 9.250 8.810 9.030 4,071,138 +0.00(+0.00%)
Oct 10, 2023 8.650 9.160 8.540 9.030 4,439,134 +0.39(+4.51%)
Oct 09, 2023 8.050 8.750 8.000 8.640 3,821,459 +0.51(+6.27%)
Oct 06, 2023 8.040 8.260 7.810 8.130 3,779,192 -0.09(-1.09%)
Oct 05, 2023 7.950 8.280 7.670 8.220 7,593,384 +0.21(+2.62%)
Oct 04, 2023 7.880 8.065 7.790 8.010 3,927,257 +0.17(+2.17%)
Oct 03, 2023 7.930 8.150 7.795 7.840 4,933,820 -0.21(-2.61%)
Oct 02, 2023 8.250 8.390 7.960 8.050 5,831,468 -0.30(-3.59%)
Sep 29, 2023 8.460 8.520 8.210 8.350 3,667,294 -0.01(-0.12%)
Sep 28, 2023 8.360 8.505 8.250 8.360 4,479,154 +0.00(+0.00%)
Sep 27, 2023 8.320 8.480 8.160 8.360 4,668,380 +0.13(+1.58%)
Sep 26, 2023 8.450 8.570 8.160 8.230 4,405,766 -0.23(-2.72%)
Sep 25, 2023 8.820 8.615 8.420 8.460 3,710,734 -0.48(-5.37%)
Sep 22, 2023 9.090 9.110 8.880 8.940 3,119,473 -0.06(-0.67%)
Sep 21, 2023 9.200 9.200 8.940 9.000 4,623,370 -0.43(-4.56%)
Sep 20, 2023 9.460 9.710 9.400 9.430 3,761,496 +0.01(+0.11%)
Sep 19, 2023 9.570 9.580 9.155 9.420 5,805,712 -0.26(-2.69%)
Sep 18, 2023 10.37 10.37 9.565 9.680 4,432,274 -0.74(-7.10%)
Sep 15, 2023 10.99 11.13 10.30 10.42 4,325,568 -0.59(-5.36%)
Sep 14, 2023 11.75 11.86 10.98 11.01 3,653,880 -0.71(-6.06%)
Sep 13, 2023 10.69 11.96 10.60 11.72 7,103,026 +0.96(+8.92%)
Sep 12, 2023 10.37 11.07 10.14 10.76 5,182,986 +0.38(+3.66%)
Sep 11, 2023 10.50 10.66 10.32 10.38 2,905,239 -0.01(-0.10%)
Sep 08, 2023 10.86 10.87 10.23 10.39 3,481,856 -0.47(-4.33%)
Sep 07, 2023 10.84 11.05 10.74 10.86 3,143,369 -0.24(-2.16%)
Sep 06, 2023 11.16 11.25 10.95 11.10 3,208,280 -0.03(-0.27%)
Sep 05, 2023 11.24 11.27 10.90 11.13 2,317,502 -0.28(-2.45%)
Sep 01, 2023 11.53 11.59 11.24 11.41 2,196,725 +0.13(+1.15%)
Aug 31, 2023 11.32 11.48 11.08 11.28 2,437,924 +0.07(+0.62%)
Aug 30, 2023 10.67 11.26 10.52 11.21 3,336,982 +0.54(+5.06%)
Aug 29, 2023 9.850 10.71 9.770 10.67 2,926,444 +0.75(+7.56%)
Aug 28, 2023 9.960 10.14 9.875 9.920 1,963,835 +0.00(+0.00%)
Aug 25, 2023 10.01 10.25 9.895 9.920 3,534,418 -0.14(-1.39%)
Aug 24, 2023 10.51 10.62 9.995 10.06 3,956,078 -0.43(-4.10%)
Aug 23, 2023 10.32 10.64 10.28 10.49 3,652,080 +0.22(+2.14%)
Aug 22, 2023 10.37 10.53 10.04 10.27 3,023,115 -0.08(-0.77%)
Aug 21, 2023 10.32 10.39 9.930 10.35 3,908,965 -0.01(-0.10%)
Aug 18, 2023 10.32 10.64 10.22 10.36 3,854,297 -0.14(-1.33%)
Aug 17, 2023 10.70 10.71 10.35 10.50 3,793,617 -0.21(-1.96%)
Aug 16, 2023 11.11 11.15 10.67 10.71 3,988,707 -0.51(-4.55%)
Aug 15, 2023 11.47 11.56 11.15 11.22 2,764,998 -0.33(-2.86%)
Aug 14, 2023 11.42 11.69 11.32 11.55 2,778,181 +0.00(+0.00%)
Aug 11, 2023 11.80 11.83 11.34 11.55 3,134,655 -0.36(-3.02%)
Aug 10, 2023 11.76 12.23 11.68 11.91 2,642,590 +0.23(+1.97%)
Aug 09, 2023 12.12 12.53 11.61 11.68 4,081,073 -0.31(-2.59%)
Aug 08, 2023 11.86 12.04 11.36 11.99 4,863,789 +0.05(+0.42%)
Aug 07, 2023 12.22 12.29 11.75 11.94 3,535,701 -0.24(-1.97%)
Aug 04, 2023 11.64 12.46 11.59 12.18 4,513,186 +0.66(+5.73%)
Aug 03, 2023 12.75 12.75 11.44 11.52 9,657,895 -1.00(-7.99%)
Aug 02, 2023 13.00 13.01 12.34 12.52 6,267,556 -0.82(-6.15%)
Aug 01, 2023 13.08 13.36 12.90 13.34 2,751,006 +0.13(+0.98%)
Jul 31, 2023 13.61 13.67 13.01 13.21 3,782,398 -0.29(-2.15%)
Jul 28, 2023 13.47 13.60 13.24 13.50 3,861,640 +0.31(+2.35%)
Jul 27, 2023 13.42 13.70 13.13 13.19 2,879,944 +0.01(+0.08%)
Jul 26, 2023 12.72 13.19 12.63 13.18 2,746,765 +0.32(+2.49%)
Jul 25, 2023 12.78 13.31 12.71 12.86 2,295,663 -0.03(-0.23%)
Jul 24, 2023 13.19 13.53 12.61 12.89 3,533,159 -0.49(-3.66%)
Jul 21, 2023 13.25 13.55 12.94 13.38 2,998,609 +0.19(+1.44%)
Jul 20, 2023 13.35 13.70 12.97 13.19 4,230,925 -0.48(-3.51%)
Jul 19, 2023 13.72 14.04 13.55 13.67 2,800,353 -0.02(-0.15%)
Jul 18, 2023 14.00 14.55 13.68 13.69 3,482,320 -0.24(-1.72%)
Jul 17, 2023 13.67 14.07 13.26 13.93 2,707,891 +0.19(+1.38%)
Jul 14, 2023 13.96 14.10 13.54 13.74 2,194,147 -0.14(-1.01%)
Jul 13, 2023 13.94 14.01 13.62 13.88 2,959,407 +0.07(+0.51%)
Jul 12, 2023 13.90 14.04 13.55 13.81 3,092,970 +0.26(+1.92%)
Jul 11, 2023 13.59 13.84 13.38 13.55 3,723,344 +0.05(+0.37%)
Jul 10, 2023 12.33 13.51 12.32 13.50 4,505,695 +1.15(+9.31%)
Jul 07, 2023 12.37 12.53 12.21 12.35 2,894,596 +0.18(+1.48%)
Jul 06, 2023 12.60 12.60 12.11 12.17 2,868,101 -0.68(-5.29%)
Jul 05, 2023 12.86 12.96 12.59 12.85 2,250,322 -0.04(-0.31%)
Jul 03, 2023 13.26 13.50 12.75 12.89 1,539,520 -0.41(-3.08%)
Jun 30, 2023 13.77 14.07 13.27 13.30 5,103,210 +0.18(+1.37%)
Jun 29, 2023 13.03 13.54 12.99 13.12 2,380,946 +0.12(+0.92%)
Jun 28, 2023 12.41 13.02 12.26 13.00 2,529,491 +0.59(+4.75%)
Jun 27, 2023 12.75 12.75 12.11 12.41 3,331,058 -0.26(-2.05%)
Jun 26, 2023 12.37 12.88 12.25 12.67 4,473,601 +0.17(+1.36%)
Jun 23, 2023 12.57 12.72 12.31 12.50 8,885,884 -0.28(-2.19%)
Jun 22, 2023 12.50 12.88 12.36 12.78 2,562,637 +0.15(+1.19%)
Jun 21, 2023 13.00 13.05 12.61 12.63 2,662,409 -0.48(-3.66%)
Jun 20, 2023 12.56 13.20 12.37 13.11 3,420,710 +0.36(+2.82%)
Jun 16, 2023 13.26 13.30 12.31 12.75 5,665,242 -0.56(-4.21%)
Jun 15, 2023 12.98 13.35 12.94 13.31 4,466,230 +1.06(+8.65%)
May 08, 2023 12.18 12.29 11.76 12.25 2,486,145 +0.06(+0.49%)
May 05, 2023 12.07 12.25 11.62 12.19 3,527,197 +0.29(+2.44%)
May 04, 2023 11.80 12.50 11.63 11.90 3,952,793 +0.15(+1.28%)
May 03, 2023 11.03 12.70 11.01 11.75 7,956,004 +0.45(+3.98%)
May 02, 2023 11.25 11.64 11.03 11.30 5,097,602 -0.01(-0.09%)
May 01, 2023 10.58 11.42 10.45 11.31 3,921,042 +0.71(+6.70%)
Apr 28, 2023 9.960 10.75 9.850 10.60 3,384,858 +0.62(+6.21%)
Apr 27, 2023 10.08 10.12 9.895 9.980 1,942,980 +0.01(+0.10%)
Apr 26, 2023 10.27 10.31 9.945 9.970 2,439,001 -0.24(-2.35%)
Apr 25, 2023 10.70 10.74 10.15 10.21 2,980,912 -0.62(-5.72%)
Apr 24, 2023 11.06 11.21 10.78 10.83 2,271,297 -0.18(-1.63%)
Apr 21, 2023 11.04 11.20 10.81 11.01 2,218,131 +0.02(+0.18%)
Apr 20, 2023 10.88 11.09 10.71 10.99 2,335,378 -0.13(-1.17%)
Apr 19, 2023 10.70 11.32 10.49 11.12 3,210,201 +0.23(+2.11%)
Apr 18, 2023 11.11 11.17 10.74 10.89 2,702,902 -0.12(-1.09%)
Apr 17, 2023 11.26 11.35 10.86 11.01 2,541,689 -0.19(-1.70%)
Apr 14, 2023 11.42 11.51 11.06 11.20 2,958,894 -0.29(-2.52%)
Apr 13, 2023 10.94 11.85 10.94 11.49 4,791,092 +0.70(+6.49%)
Apr 12, 2023 11.23 11.59 10.63 10.79 3,569,188 -0.23(-2.09%)
Apr 11, 2023 10.95 11.17 10.66 11.02 2,403,214 +0.07(+0.64%)
Apr 10, 2023 10.73 11.02 10.58 10.95 4,540,819 -0.01(-0.09%)
Apr 06, 2023 11.01 11.01 10.61 10.96 2,633,711 +0.00(+0.00%)
Apr 05, 2023 11.42 11.57 10.79 10.96 3,238,433 -0.51(-4.49%)
Apr 04, 2023 11.69 11.73 11.16 11.47 3,643,764 -0.17(-1.42%)
Apr 03, 2023 11.57 11.70 11.14 11.64 5,005,285 +0.06(+0.52%)
Mar 31, 2023 10.71 11.79 10.36 11.58 11,762,745 +1.82(+18.65%)
Mar 30, 2023 9.770 9.890 9.580 9.760 2,606,423 +0.18(+1.88%)
Mar 29, 2023 9.340 9.640 9.200 9.580 2,324,099 +0.45(+4.93%)
Mar 28, 2023 9.270 9.330 9.060 9.130 1,914,228 -0.19(-2.04%)
Mar 27, 2023 9.690 9.835 9.105 9.320 3,250,454 -0.29(-3.02%)
Mar 24, 2023 9.150 9.700 9.010 9.610 3,547,917 +0.37(+4.00%)
Mar 23, 2023 9.070 9.770 9.030 9.240 4,924,098 +0.35(+3.94%)
Mar 22, 2023 9.150 9.425 8.805 8.890 3,671,492 -0.23(-2.52%)
Mar 21, 2023 8.510 9.230 8.470 9.120 4,377,019 +0.76(+9.09%)
Mar 20, 2023 8.320 8.690 8.140 8.360 3,526,197 +0.06(+0.72%)
Mar 17, 2023 8.820 8.820 8.200 8.300 6,698,585 -0.54(-6.11%)
Mar 16, 2023 8.970 9.180 8.640 8.840 3,747,641 -0.22(-2.43%)
Mar 15, 2023 8.500 9.080 8.410 9.060 4,516,616 +0.33(+3.78%)
Mar 14, 2023 8.990 9.210 8.680 8.730 3,763,494 +0.00(+0.00%)
Mar 13, 2023 8.300 9.215 8.215 8.730 6,285,507 +0.43(+5.18%)
Mar 10, 2023 8.710 8.720 8.010 8.300 6,588,011 -0.47(-5.36%)
Mar 09, 2023 8.870 9.010 8.540 8.770 5,676,488 -0.13(-1.46%)
Mar 08, 2023 9.020 9.170 8.850 8.900 2,396,556 -0.12(-1.33%)
Mar 07, 2023 9.120 9.300 8.970 9.020 2,999,696 -0.14(-1.53%)
Mar 06, 2023 9.830 9.900 9.160 9.160 3,110,251 -0.68(-6.91%)
Mar 03, 2023 9.500 10.00 9.220 9.840 3,925,722 +0.41(+4.35%)
Mar 02, 2023 8.590 9.580 8.520 9.430 3,833,638 +0.66(+7.53%)
Mar 01, 2023 9.100 9.140 8.750 8.770 2,757,128 -0.31(-3.41%)
Feb 28, 2023 9.010 9.300 8.930 9.080 2,719,529 +0.07(+0.78%)
Feb 27, 2023 8.990 9.060 8.760 9.010 2,620,539 +0.24(+2.74%)
Feb 24, 2023 8.960 9.260 8.710 8.770 3,455,513 -0.52(-5.60%)
Feb 23, 2023 9.490 9.540 8.980 9.290 2,592,456 -0.03(-0.32%)
Feb 22, 2023 9.200 9.320 8.835 9.320 2,933,716 +0.18(+1.97%)
Feb 21, 2023 10.11 10.16 9.070 9.140 5,597,299 -1.31(-12.54%)
Feb 17, 2023 10.31 10.99 9.750 10.45 5,490,715 -0.35(-3.24%)
Feb 16, 2023 10.70 11.19 10.58 10.80 4,424,107 -0.29(-2.61%)
Feb 15, 2023 10.35 11.17 10.17 11.09 4,365,864 +0.81(+7.88%)
Feb 14, 2023 10.13 10.47 9.750 10.28 3,771,803 +0.02(+0.19%)
Feb 13, 2023 10.10 10.40 10.00 10.26 2,364,383 +0.20(+1.99%)
Feb 10, 2023 9.780 10.15 9.620 10.06 3,587,587 +0.05(+0.50%)
Feb 09, 2023 10.39 10.62 9.880 10.01 3,931,033 -0.37(-3.56%)
Feb 08, 2023 11.24 11.24 10.38 10.38 4,367,633 -0.87(-7.73%)
Feb 07, 2023 11.35 11.40 10.86 11.25 3,780,729 -0.08(-0.71%)
Feb 06, 2023 11.32 11.57 11.15 11.33 2,689,585 -0.25(-2.16%)
Feb 03, 2023 11.58 12.07 11.27 11.58 4,570,913 -0.42(-3.50%)
Feb 02, 2023 11.80 12.35 11.38 12.00 8,358,161 +0.52(+4.53%)
Feb 01, 2023 11.18 11.77 10.76 11.48 4,708,665 +0.39(+3.52%)
Jan 31, 2023 11.08 11.28 10.72 11.09 3,977,949 +0.02(+0.18%)
Jan 30, 2023 11.51 11.56 10.67 11.07 5,629,698 -0.71(-6.03%)
Jan 27, 2023 11.76 12.09 11.48 11.78 5,789,432 -0.21(-1.75%)
Jan 26, 2023 11.87 12.02 11.15 11.99 5,340,555 +0.35(+3.01%)
Jan 25, 2023 10.45 11.71 10.34 11.64 16,224,322 +0.80(+7.38%)
Jan 24, 2023 11.13 11.52 10.68 10.84 2,364,928 -0.49(-4.32%)
Jan 23, 2023 11.30 11.65 10.94 11.33 3,347,710 +0.04(+0.35%)
Jan 20, 2023 11.11 11.49 10.82 11.29 3,913,041 +0.00(+0.00%)
Jan 19, 2023 11.68 11.80 10.80 11.29 4,242,686 -0.64(-5.36%)
Jan 18, 2023 12.19 12.54 11.71 11.93 4,360,974 -0.09(-0.75%)
Jan 17, 2023 10.91 12.12 10.87 12.02 4,455,714 +1.06(+9.67%)
Jan 13, 2023 10.70 11.17 10.63 10.96 3,268,417 +0.06(+0.55%)
Jan 12, 2023 9.980 10.91 9.370 10.90 5,270,339 +1.02(+10.32%)
Jan 11, 2023 9.840 10.12 9.440 9.880 3,432,442 +0.11(+1.13%)
Jan 10, 2023 9.410 10.40 9.325 9.770 4,513,408 +0.31(+3.28%)
Jan 09, 2023 9.180 9.575 8.690 9.460 5,294,756 +1.06(+12.62%)
Jan 06, 2023 8.590 8.810 8.155 8.400 3,780,025 -0.13(-1.52%)
Jan 05, 2023 8.230 8.570 8.060 8.530 3,876,712 +0.26(+3.14%)
Jan 04, 2023 8.190 8.370 7.770 8.270 4,753,849 +0.33(+4.16%)
Jan 03, 2023 8.310 8.600 7.830 7.940 3,286,752 -0.24(-2.93%)
Dec 30, 2022 8.090 8.240 7.730 8.180 4,609,207 -0.11(-1.33%)
Dec 29, 2022 7.950 8.480 7.710 8.290 4,340,128 +0.51(+6.56%)
Dec 28, 2022 7.970 8.195 7.780 7.780 2,506,749 -0.24(-2.99%)
Dec 27, 2022 8.410 8.555 7.980 8.020 2,892,669 -0.47(-5.54%)
Dec 23, 2022 9.030 9.030 8.435 8.490 2,608,592 -0.55(-6.08%)
Dec 22, 2022 8.980 9.050 8.520 9.040 2,580,056 -0.15(-1.63%)
Dec 21, 2022 9.030 9.598 8.860 9.190 2,800,383 +0.24(+2.68%)
Dec 20, 2022 8.550 9.230 8.340 8.950 3,119,424 +0.27(+3.11%)
Dec 19, 2022 9.560 9.600 8.495 8.680 4,074,134 -0.90(-9.39%)
Dec 16, 2022 8.780 9.800 8.780 9.580 6,254,248 +0.52(+5.74%)
Dec 15, 2022 9.150 9.390 8.935 9.060 3,098,084 -0.37(-3.92%)
Dec 14, 2022 9.520 9.769 9.275 9.430 3,183,145 -0.09(-0.95%)
Dec 13, 2022 10.44 10.53 9.230 9.520 3,960,363 +0.01(+0.11%)
Dec 12, 2022 9.110 9.570 8.920 9.510 5,018,868 +0.39(+4.28%)
Dec 09, 2022 9.840 9.910 9.120 9.120 3,559,022 -0.83(-8.34%)
Dec 08, 2022 9.400 9.980 9.060 9.950 3,381,992 +0.65(+6.99%)
Dec 07, 2022 9.060 9.425 8.930 9.300 2,297,044 +0.20(+2.20%)
Dec 06, 2022 10.08 10.22 8.920 9.100 4,154,754 -0.93(-9.27%)
Dec 05, 2022 10.51 10.58 9.950 10.03 2,986,313 -0.63(-5.91%)
Dec 02, 2022 10.71 10.75 10.28 10.66 2,645,838 -0.42(-3.79%)
Dec 01, 2022 10.73 11.29 10.49 11.08 3,754,971 +0.33(+3.07%)
Nov 30, 2022 9.460 10.78 9.460 10.75 5,225,682 +1.30(+13.76%)
Nov 29, 2022 9.760 9.820 9.410 9.450 2,596,148 -0.27(-2.78%)
Nov 28, 2022 9.900 10.23 9.605 9.720 2,578,584 -0.39(-3.86%)
Nov 25, 2022 10.16 10.24 9.950 10.11 1,161,987 -0.24(-2.32%)
Nov 23, 2022 10.65 10.73 10.02 10.35 3,123,881 -0.27(-2.54%)
Nov 22, 2022 10.43 10.67 10.16 10.62 3,024,961 +0.22(+2.12%)
Nov 21, 2022 10.55 10.74 10.17 10.40 2,763,485 -0.21(-1.98%)
Nov 18, 2022 10.99 11.15 10.20 10.61 4,139,659 -0.02(-0.19%)
Nov 17, 2022 10.42 10.82 10.05 10.63 4,119,616 -0.33(-3.01%)
Nov 16, 2022 10.93 11.40 10.55 10.96 5,518,769 -0.24(-2.14%)
Nov 15, 2022 11.06 12.37 10.94 11.20 8,394,632 +1.07(+10.56%)
Nov 14, 2022 10.20 10.49 9.630 10.13 6,518,415 -0.17(-1.65%)
Nov 11, 2022 9.850 10.86 9.715 10.30 6,640,197 +0.28(+2.79%)
Nov 10, 2022 9.160 10.58 9.160 10.02 10,622,437 +1.68(+20.14%)
Nov 09, 2022 8.820 9.600 8.250 8.340 10,073,890 -0.69(-7.64%)
Nov 08, 2022 8.080 9.230 7.890 9.030 9,865,787 +0.61(+7.24%)
Nov 07, 2022 8.270 8.645 7.960 8.420 5,288,736 +0.17(+2.06%)
Nov 04, 2022 8.090 8.295 7.650 8.250 5,088,953 +0.33(+4.17%)
Nov 03, 2022 7.990 8.470 7.760 7.920 4,859,753 -0.16(-1.98%)
Nov 02, 2022 8.780 9.376 8.070 8.080 7,293,471 -0.73(-8.29%)
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.