Skip to main content

Pacific Biosciences (NQ: PACB )

3.750 +0.030 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.25 10.34 9.805 9.810 3,211,815 -0.55(-5.31%)
Dec 28, 2023 10.14 10.39 10.06 10.36 3,524,349 +0.27(+2.68%)
Dec 27, 2023 10.48 10.65 9.970 10.09 2,512,702 -0.19(-1.85%)
Dec 26, 2023 10.24 10.33 10.02 10.28 2,135,695 +0.21(+2.09%)
Dec 22, 2023 10.03 10.36 9.940 10.07 3,280,745 +0.17(+1.72%)
Dec 21, 2023 9.970 10.16 9.690 9.900 6,560,850 +0.14(+1.43%)
Dec 20, 2023 10.23 10.56 9.740 9.760 5,513,837 -0.40(-3.94%)
Dec 19, 2023 9.400 10.34 9.400 10.16 6,893,268 +0.97(+10.55%)
Dec 18, 2023 9.280 9.510 9.050 9.190 11,871,839 -0.25(-2.65%)
Dec 15, 2023 9.930 10.20 9.270 9.440 14,696,173 -0.35(-3.58%)
Dec 14, 2023 9.250 10.20 9.135 9.790 11,313,491 +0.93(+10.50%)
Dec 13, 2023 8.200 9.000 7.790 8.860 8,838,513 +0.55(+6.62%)
Dec 12, 2023 8.390 8.500 8.090 8.310 2,728,404 -0.08(-0.95%)
Dec 11, 2023 8.580 8.665 8.225 8.390 3,303,726 -0.20(-2.33%)
Dec 08, 2023 8.250 8.670 8.180 8.590 2,907,444 +0.21(+2.51%)
Dec 07, 2023 8.500 8.630 8.250 8.380 3,929,649 -0.12(-1.41%)
Dec 06, 2023 8.640 8.775 8.425 8.500 3,966,150 +0.11(+1.31%)
Dec 05, 2023 8.810 8.830 8.280 8.390 4,273,990 -0.53(-5.94%)
Dec 04, 2023 8.930 9.230 8.750 8.920 3,915,745 +0.04(+0.45%)
Dec 01, 2023 8.420 8.930 8.210 8.880 4,099,398 +0.40(+4.72%)
Nov 30, 2023 8.890 8.960 8.415 8.480 3,393,464 -0.31(-3.53%)
Nov 29, 2023 8.770 8.975 8.515 8.790 5,254,925 +0.16(+1.85%)
Nov 28, 2023 8.490 8.670 8.130 8.630 4,206,161 +0.19(+2.25%)
Nov 27, 2023 8.420 8.490 8.140 8.440 3,796,710 -0.11(-1.29%)
Nov 24, 2023 8.320 8.715 8.310 8.550 1,710,678 +0.19(+2.27%)
Nov 22, 2023 8.410 8.580 8.230 8.360 3,893,741 +0.08(+0.97%)
Nov 21, 2023 8.480 8.570 8.080 8.280 4,089,347 -0.30(-3.50%)
Nov 20, 2023 8.490 8.625 8.165 8.580 6,014,520 +0.18(+2.14%)
Nov 17, 2023 7.820 8.445 7.705 8.400 8,645,991 +0.81(+10.67%)
Nov 16, 2023 7.670 7.680 7.440 7.590 4,214,912 -0.22(-2.82%)
Nov 15, 2023 7.240 7.920 7.240 7.810 5,487,437 +0.59(+8.17%)
Nov 14, 2023 7.080 7.425 7.000 7.220 6,984,156 +0.78(+12.11%)
Nov 13, 2023 6.460 6.525 6.175 6.440 4,794,184 -0.08(-1.23%)
Nov 10, 2023 6.480 6.610 6.220 6.520 4,998,950 +0.00(+0.00%)
Nov 09, 2023 6.710 6.930 6.505 6.520 3,521,702 -0.17(-2.54%)
Nov 08, 2023 6.890 6.940 6.545 6.690 4,510,707 -0.19(-2.76%)
Nov 07, 2023 6.770 7.010 6.700 6.880 3,619,893 +0.08(+1.18%)
Nov 06, 2023 7.190 7.200 6.640 6.800 4,887,210 -0.42(-5.82%)
Nov 03, 2023 6.920 7.450 6.835 7.220 9,383,459 +0.70(+10.74%)
Nov 02, 2023 6.130 6.550 6.110 6.520 7,217,644 +0.55(+9.21%)
Nov 01, 2023 6.270 6.270 5.740 5.970 9,669,728 -0.21(-3.40%)
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%)
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.