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 (%)
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%)
Sep 01, 2011 7.080 7.110 6.280 6.440 462,836 -0.64(-9.04%)
Aug 31, 2011 7.500 7.650 7.050 7.080 1,011,911 -0.38(-5.09%)
Aug 30, 2011 6.860 7.500 6.860 7.460 501,417 +0.65(+9.54%)
Aug 29, 2011 6.090 6.820 6.090 6.810 466,751 +0.81(+13.50%)
Aug 26, 2011 6.010 6.040 5.899 6.000 269,812 -0.05(-0.83%)
Aug 25, 2011 6.320 6.370 6.030 6.050 223,038 -0.24(-3.82%)
Aug 24, 2011 6.120 6.390 6.040 6.290 228,368 +0.17(+2.78%)
Aug 23, 2011 5.800 6.130 5.650 6.120 272,888 +0.38(+6.62%)
Aug 22, 2011 5.660 6.050 5.570 5.740 342,082 +0.25(+4.55%)
Aug 19, 2011 5.710 5.770 5.390 5.490 472,919 -0.27(-4.69%)
Aug 18, 2011 5.830 5.830 5.520 5.760 347,693 -0.16(-2.70%)
Aug 17, 2011 5.810 6.140 5.810 5.920 472,914 +0.16(+2.78%)
Aug 16, 2011 6.060 6.060 5.700 5.760 288,711 -0.36(-5.88%)
Aug 15, 2011 6.100 6.250 6.040 6.120 347,904 +0.16(+2.68%)
Aug 12, 2011 5.860 6.500 5.860 5.960 595,939 +0.34(+6.05%)
Aug 11, 2011 5.450 6.060 5.200 5.620 863,926 +0.21(+3.88%)
Aug 10, 2011 6.230 6.250 5.390 5.410 610,816 -0.62(-10.28%)
Aug 09, 2011 5.900 6.170 5.420 6.030 1,911,078 +0.43(+7.68%)
Aug 08, 2011 6.450 6.650 5.590 5.600 892,256 -0.90(-13.85%)
Aug 05, 2011 8.910 9.000 6.300 6.500 1,649,268 -3.40(-34.34%)
Aug 04, 2011 10.54 10.67 9.760 9.900 778,200 -0.77(-7.22%)
Aug 03, 2011 10.62 11.05 10.48 10.67 160,747 +0.10(+0.95%)
Aug 02, 2011 11.10 11.37 10.56 10.57 205,208 -0.57(-5.12%)
Aug 01, 2011 11.12 11.36 10.97 11.14 167,873 +0.13(+1.18%)
Jul 29, 2011 10.89 11.12 10.77 11.01 234,644 +0.01(+0.09%)
Jul 28, 2011 10.85 11.27 10.85 11.00 157,168 +0.18(+1.66%)
Jul 27, 2011 11.55 11.55 10.82 10.82 241,261 -0.75(-6.48%)
Jul 26, 2011 11.70 12.09 11.43 11.57 189,991 -0.13(-1.11%)
Jul 25, 2011 12.02 12.02 11.57 11.70 181,460 -0.42(-3.47%)
Jul 22, 2011 11.98 12.13 11.93 12.12 138,018 +0.13(+1.08%)
Jul 21, 2011 11.59 12.02 11.56 11.99 128,471 +0.41(+3.54%)
Jul 20, 2011 11.39 11.62 11.34 11.58 154,657 +0.23(+2.03%)
Jul 19, 2011 11.01 11.40 10.89 11.35 198,476 +0.51(+4.70%)
Jul 18, 2011 11.10 11.10 10.65 10.84 201,223 -0.25(-2.25%)
Jul 15, 2011 11.19 11.27 11.00 11.09 120,144 -0.11(-0.98%)
Jul 14, 2011 11.54 11.75 11.03 11.20 123,092 -0.37(-3.20%)
Jul 13, 2011 11.84 11.88 11.50 11.57 119,723 -0.22(-1.87%)
Jul 12, 2011 11.83 12.18 11.75 11.79 241,367 -0.21(-1.75%)
Jul 11, 2011 11.92 12.15 11.79 12.00 299,348 -0.01(-0.08%)
Jul 08, 2011 12.07 12.18 11.90 12.01 102,298 -0.11(-0.91%)
Jul 07, 2011 12.38 12.38 11.92 12.12 652,095 -0.12(-0.98%)
Jul 06, 2011 12.01 12.26 11.99 12.24 145,562 +0.15(+1.24%)
Jul 05, 2011 12.03 12.10 11.90 12.09 243,725 +0.09(+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.