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

Pacific Biosciences (NQ: PACB )

2.029 +0.199 (+10.89%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 6, 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 (%)
Sep 30, 2016 8.890 9.080 8.760 8.960 677,878 +0.14(+1.59%)
Sep 29, 2016 9.100 9.110 8.710 8.820 817,797 -0.20(-2.22%)
Sep 28, 2016 9.110 9.110 8.820 9.020 967,013 -0.04(-0.44%)
Sep 27, 2016 9.190 9.400 9.030 9.060 1,015,646 -0.16(-1.74%)
Sep 26, 2016 9.100 9.440 9.040 9.220 885,693 +0.09(+0.99%)
Sep 23, 2016 9.270 9.380 9.040 9.130 924,108 -0.17(-1.83%)
Sep 22, 2016 9.400 9.500 8.960 9.300 1,462,224 +0.01(+0.11%)
Sep 21, 2016 8.830 9.400 8.825 9.290 1,676,725 +0.49(+5.57%)
Sep 20, 2016 8.550 8.850 8.515 8.800 1,110,402 +0.30(+3.53%)
Sep 19, 2016 8.430 8.590 8.310 8.500 700,778 +0.08(+0.95%)
Sep 16, 2016 8.460 8.540 8.250 8.420 1,641,747 -0.03(-0.36%)
Sep 15, 2016 8.360 8.470 8.120 8.450 1,011,605 +0.15(+1.81%)
Sep 14, 2016 8.360 8.505 8.230 8.300 698,698 -0.01(-0.12%)
Sep 13, 2016 8.480 8.570 8.130 8.310 922,856 -0.27(-3.15%)
Sep 12, 2016 8.290 8.590 8.280 8.580 805,972 +0.18(+2.14%)
Sep 09, 2016 8.620 8.700 8.400 8.400 1,186,985 -0.33(-3.78%)
Sep 08, 2016 8.810 8.930 8.650 8.730 779,471 -0.12(-1.36%)
Sep 07, 2016 8.440 8.850 8.310 8.850 1,341,369 +0.38(+4.49%)
Sep 06, 2016 8.240 8.550 8.240 8.470 882,550 +0.19(+2.29%)
Sep 02, 2016 8.300 8.280 8.280 8.280 985,400 -0.02(-0.24%)
Sep 01, 2016 8.350 8.440 8.200 8.300 1,164,716 -0.03(-0.36%)
Aug 31, 2016 8.370 8.520 8.180 8.330 2,039,235 -0.10(-1.19%)
Aug 30, 2016 8.360 8.580 8.300 8.430 1,359,870 +0.03(+0.36%)
Aug 29, 2016 8.460 8.595 8.350 8.400 1,029,642 -0.06(-0.71%)
Aug 26, 2016 8.410 8.640 8.315 8.460 961,977 +0.00(+0.00%)
Aug 25, 2016 8.550 8.770 8.285 8.460 1,127,199 -0.10(-1.17%)
Aug 24, 2016 8.810 8.930 8.450 8.560 1,023,082 -0.29(-3.28%)
Aug 23, 2016 8.860 8.950 8.750 8.850 733,071 -0.01(-0.11%)
Aug 22, 2016 8.850 9.130 8.765 8.860 1,002,818 -0.02(-0.23%)
Aug 19, 2016 9.060 9.065 8.830 8.880 1,026,464 -0.23(-2.52%)
Aug 18, 2016 8.820 9.235 8.660 9.110 2,081,726 +0.25(+2.82%)
Aug 17, 2016 8.420 9.000 8.295 8.860 2,090,696 +0.40(+4.73%)
Aug 16, 2016 8.550 8.650 8.400 8.460 924,182 -0.14(-1.69%)
Aug 15, 2016 8.260 8.650 8.200 8.605 776,625 +0.34(+4.05%)
Aug 12, 2016 8.350 8.535 8.240 8.270 945,554 -0.12(-1.43%)
Aug 11, 2016 8.400 8.570 8.230 8.390 825,162 +0.06(+0.72%)
Aug 10, 2016 8.510 8.730 8.230 8.330 855,469 -0.22(-2.57%)
Aug 09, 2016 8.610 8.650 8.440 8.550 1,059,292 -0.10(-1.16%)
Aug 08, 2016 8.940 8.990 8.570 8.650 1,630,377 -0.23(-2.59%)
Aug 05, 2016 9.000 9.240 8.530 8.880 5,155,403 +1.13(+14.58%)
Aug 04, 2016 7.750 7.889 7.590 7.750 1,458,385 +0.00(+0.00%)
Aug 03, 2016 8.330 8.440 7.400 7.750 2,641,157 -0.68(-8.07%)
Aug 02, 2016 8.570 8.740 8.190 8.430 1,353,039 -0.19(-2.20%)
Aug 01, 2016 8.600 8.950 8.500 8.620 1,225,357 +0.07(+0.82%)
Jul 29, 2016 8.530 8.630 8.290 8.550 1,123,034 -0.05(-0.58%)
Jul 28, 2016 8.090 8.920 8.040 8.600 2,313,261 +0.50(+6.17%)
Jul 27, 2016 7.830 8.100 7.770 8.100 947,458 +0.27(+3.45%)
Jul 26, 2016 7.820 7.935 7.740 7.830 583,830 -0.03(-0.38%)
Jul 25, 2016 7.960 8.030 7.630 7.860 1,181,031 -0.09(-1.13%)
Jul 22, 2016 7.880 8.080 7.840 7.950 829,479 +0.04(+0.51%)
Jul 21, 2016 7.800 8.080 7.800 7.910 1,266,766 +0.00(+0.00%)
Jul 20, 2016 7.820 7.995 7.760 7.910 831,684 +0.15(+1.93%)
Jul 19, 2016 7.960 8.090 7.720 7.760 951,670 -0.25(-3.12%)
Jul 18, 2016 8.070 8.085 7.940 8.010 586,845 -0.01(-0.12%)
Jul 15, 2016 7.980 8.090 7.880 8.020 1,294,698 +0.09(+1.13%)
Jul 14, 2016 7.800 7.940 7.730 7.930 827,685 +0.18(+2.32%)
Jul 13, 2016 7.760 7.890 7.710 7.750 907,884 -0.03(-0.39%)
Jul 12, 2016 7.500 7.830 7.400 7.780 954,648 +0.27(+3.60%)
Jul 11, 2016 7.520 7.573 7.400 7.510 984,274 -0.02(-0.27%)
Jul 08, 2016 7.370 7.590 7.330 7.530 1,250,511 +0.20(+2.73%)
Jul 07, 2016 7.390 7.420 7.100 7.330 1,569,149 +0.23(+3.24%)
Jul 05, 2016 6.960 7.176 6.760 7.100 1,887,087 +0.07(+1.00%)
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.