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 (%)
Nov 30, 2011 2.600 2.860 2.550 2.850 429,856 +0.36(+14.46%)
Nov 29, 2011 2.550 2.710 2.470 2.490 204,052 -0.06(-2.35%)
Nov 28, 2011 2.600 2.680 2.470 2.550 178,451 +0.10(+4.08%)
Nov 25, 2011 2.450 2.610 2.450 2.450 105,481 -0.01(-0.41%)
Nov 23, 2011 2.550 2.640 2.450 2.460 370,927 -0.11(-4.28%)
Nov 22, 2011 2.630 2.710 2.550 2.570 315,727 -0.05(-1.91%)
Nov 21, 2011 2.710 2.729 2.600 2.620 238,190 -0.17(-6.09%)
Nov 18, 2011 2.990 3.050 2.740 2.790 330,444 -0.19(-6.38%)
Nov 17, 2011 3.120 3.180 2.960 2.980 221,312 -0.14(-4.49%)
Nov 16, 2011 3.240 3.350 3.100 3.120 183,370 -0.18(-5.45%)
Nov 15, 2011 3.400 3.400 3.080 3.300 281,625 -0.09(-2.65%)
Nov 14, 2011 3.620 3.640 3.320 3.390 217,925 -0.19(-5.31%)
Nov 11, 2011 3.660 3.660 3.520 3.580 258,202 -0.03(-0.83%)
Nov 10, 2011 3.710 3.790 3.540 3.610 343,432 +0.14(+4.03%)
Nov 09, 2011 3.620 3.750 3.400 3.470 338,854 -0.29(-7.71%)
Nov 08, 2011 3.750 3.800 3.620 3.760 197,716 +0.05(+1.35%)
Nov 07, 2011 3.780 3.869 3.580 3.710 97,865 -0.07(-1.85%)
Nov 04, 2011 3.800 3.820 3.680 3.780 314,227 -0.10(-2.58%)
Nov 03, 2011 4.050 4.100 3.760 3.880 214,077 -0.16(-3.96%)
Nov 02, 2011 3.670 4.040 3.600 4.040 209,768 +0.49(+13.80%)
Nov 01, 2011 3.650 3.820 3.520 3.550 374,721 -0.37(-9.44%)
Oct 31, 2011 3.870 4.000 3.710 3.920 131,046 -0.04(-1.01%)
Oct 28, 2011 4.060 4.170 3.850 3.960 265,732 -0.11(-2.70%)
Oct 27, 2011 4.080 4.150 3.950 4.070 425,561 +0.17(+4.36%)
Oct 26, 2011 3.620 3.900 3.510 3.900 180,998 +0.35(+9.86%)
Oct 25, 2011 3.900 3.900 3.540 3.550 213,997 -0.41(-10.35%)
Oct 24, 2011 3.950 4.060 3.740 3.960 284,113 +0.00(+0.00%)
Oct 21, 2011 3.510 3.980 3.430 3.960 245,923 +0.57(+16.81%)
Oct 20, 2011 3.560 3.560 3.290 3.390 419,497 -0.14(-3.97%)
Oct 19, 2011 3.810 3.950 3.510 3.530 309,653 -0.34(-8.79%)
Oct 18, 2011 3.490 3.890 3.280 3.870 257,877 +0.38(+10.89%)
Oct 17, 2011 3.780 3.840 3.477 3.490 214,846 -0.38(-9.82%)
Oct 14, 2011 3.780 3.990 3.580 3.870 225,849 +0.14(+3.75%)
Oct 13, 2011 3.900 3.900 3.400 3.730 460,428 -0.23(-5.81%)
Oct 12, 2011 3.160 3.980 3.160 3.960 564,920 +0.87(+28.16%)
Oct 11, 2011 3.260 3.310 3.040 3.090 258,782 -0.23(-6.93%)
Oct 10, 2011 3.040 3.330 3.037 3.320 291,347 +0.32(+10.67%)
Oct 07, 2011 3.530 3.530 2.990 3.000 367,250 -0.49(-14.04%)
Oct 06, 2011 3.470 3.500 3.250 3.490 459,837 +0.25(+7.72%)
Oct 05, 2011 2.820 3.280 2.700 3.240 642,732 +0.47(+16.97%)
Oct 04, 2011 2.970 2.970 2.640 2.770 661,495 -0.24(-7.97%)
Oct 03, 2011 3.180 3.190 2.870 3.010 426,271 -0.20(-6.23%)
Sep 30, 2011 3.500 3.590 3.190 3.210 356,487 -0.34(-9.58%)
Sep 29, 2011 3.580 3.630 3.350 3.550 490,951 -0.08(-2.20%)
Sep 28, 2011 3.960 4.020 3.630 3.630 272,130 -0.37(-9.25%)
Sep 27, 2011 4.120 4.160 3.940 4.000 486,624 -0.01(-0.25%)
Sep 26, 2011 4.100 4.140 3.880 4.010 254,694 -0.03(-0.74%)
Sep 23, 2011 3.820 4.258 3.800 4.040 397,806 +0.23(+5.90%)
Sep 22, 2011 4.050 4.140 3.680 3.815 982,020 -0.44(-10.24%)
Sep 21, 2011 5.210 5.230 4.210 4.250 1,622,532 -1.31(-23.56%)
Sep 20, 2011 5.690 5.790 5.550 5.560 188,300 -0.09(-1.59%)
Sep 19, 2011 5.990 5.990 5.570 5.650 275,721 -0.35(-5.83%)
Sep 16, 2011 6.030 6.080 5.910 6.000 452,126 +0.01(+0.17%)
Sep 15, 2011 6.000 6.120 5.830 5.990 209,498 +0.01(+0.17%)
Sep 14, 2011 5.940 6.040 5.840 5.980 142,885 +0.07(+1.18%)
Sep 13, 2011 5.680 5.990 5.680 5.910 130,709 +0.25(+4.42%)
Sep 12, 2011 5.650 5.780 5.500 5.660 425,557 -0.07(-1.22%)
Sep 09, 2011 6.080 6.130 5.690 5.730 233,557 -0.36(-5.91%)
Sep 08, 2011 6.050 6.280 6.010 6.090 145,564 -0.01(-0.16%)
Sep 07, 2011 6.140 6.350 5.900 6.100 333,423 +0.06(+0.99%)
Sep 06, 2011 5.790 6.080 5.510 6.040 336,819 +0.09(+1.51%)
Sep 02, 2011 6.260 6.260 5.850 5.950 453,833 -0.49(-7.61%)
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.