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

Pacific Biosciences (NQ: PACB )

2.060 +0.220 (+11.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 29, 2024 1.860 2.080 1.810 2.060 9,254,753 +0.22(+11.96%)
Oct 28, 2024 1.800 1.855 1.780 1.840 6,213,183 +0.07(+3.95%)
Oct 25, 2024 1.750 1.800 1.720 1.770 4,004,657 +0.05(+2.91%)
Oct 24, 2024 1.770 1.815 1.690 1.720 5,184,041 -0.03(-1.71%)
Oct 23, 2024 1.750 1.795 1.690 1.750 4,098,164 -0.05(-2.78%)
Oct 22, 2024 1.840 1.850 1.750 1.800 3,570,307 -0.04(-2.17%)
Oct 21, 2024 1.960 1.980 1.800 1.840 4,587,805 -0.14(-7.07%)
Oct 18, 2024 1.900 2.030 1.880 1.980 5,440,968 +0.08(+4.21%)
Oct 17, 2024 2.030 2.120 1.860 1.900 7,767,101 -0.16(-7.77%)
Oct 16, 2024 2.130 2.150 1.990 2.060 8,774,095 -0.04(-1.90%)
Oct 15, 2024 2.040 2.160 1.961 2.100 8,559,578 +0.05(+2.44%)
Oct 14, 2024 1.870 2.095 1.870 2.050 10,754,872 +0.07(+3.54%)
Oct 11, 2024 1.550 2.050 1.550 1.980 24,439,876 +0.43(+27.74%)
Oct 10, 2024 1.570 1.600 1.415 1.550 9,138,243 -0.06(-3.73%)
Oct 09, 2024 1.650 1.700 1.590 1.610 10,401,067 -0.08(-4.73%)
Oct 08, 2024 1.670 1.725 1.660 1.690 3,278,218 -0.01(-0.59%)
Oct 07, 2024 1.670 1.730 1.640 1.700 5,544,818 -0.02(-1.16%)
Oct 04, 2024 1.650 1.755 1.650 1.720 5,057,192 +0.09(+5.52%)
Oct 03, 2024 1.600 1.640 1.580 1.630 2,780,829 -0.01(-0.61%)
Oct 02, 2024 1.640 1.660 1.577 1.640 5,259,895 +0.02(+1.23%)
Oct 01, 2024 1.680 1.690 1.564 1.620 5,876,502 -0.08(-4.71%)
Sep 30, 2024 1.750 1.820 1.690 1.700 4,735,248 -0.05(-2.86%)
Sep 27, 2024 1.780 1.830 1.730 1.750 4,794,806 +0.01(+0.57%)
Sep 26, 2024 1.670 1.750 1.650 1.740 7,188,804 +0.15(+9.43%)
Sep 25, 2024 1.760 1.770 1.565 1.590 9,742,860 -0.14(-8.09%)
Sep 24, 2024 1.740 1.790 1.700 1.730 7,308,199 -0.01(-0.57%)
Sep 23, 2024 1.830 1.860 1.725 1.740 7,580,406 -0.08(-4.66%)
Sep 20, 2024 1.980 2.010 1.790 1.825 11,134,277 -0.22(-10.54%)
Sep 19, 2024 2.030 2.070 1.950 2.040 12,178,053 +0.11(+5.70%)
Sep 18, 2024 1.910 2.140 1.820 1.930 13,540,289 +0.06(+3.21%)
Sep 17, 2024 1.860 2.030 1.850 1.870 10,310,438 +0.02(+1.08%)
Sep 16, 2024 1.800 1.860 1.680 1.850 8,567,372 +0.04(+2.21%)
Sep 13, 2024 1.810 2.010 1.780 1.810 10,039,682 +0.01(+0.56%)
Sep 12, 2024 1.660 1.890 1.630 1.800 11,141,337 +0.12(+7.14%)
Sep 11, 2024 1.690 1.770 1.630 1.680 7,154,148 -0.06(-3.45%)
Sep 10, 2024 1.700 1.750 1.590 1.740 7,306,448 +0.08(+4.82%)
Sep 09, 2024 1.590 1.840 1.550 1.660 13,799,892 +0.08(+5.06%)
Sep 06, 2024 1.440 1.665 1.430 1.580 19,904,700 +0.18(+12.86%)
Sep 05, 2024 1.320 1.420 1.270 1.400 6,763,257 +0.08(+6.06%)
Sep 04, 2024 1.330 1.395 1.290 1.320 5,628,788 -0.02(-1.49%)
Sep 03, 2024 1.360 1.420 1.300 1.340 7,288,606 -0.03(-2.19%)
Aug 30, 2024 1.400 1.400 1.340 1.370 4,039,906 +0.01(+0.74%)
Aug 29, 2024 1.390 1.430 1.330 1.360 5,451,449 +0.01(+0.74%)
Aug 28, 2024 1.460 1.460 1.340 1.350 10,026,733 -0.12(-8.16%)
Aug 27, 2024 1.570 1.600 1.460 1.470 6,772,641 -0.13(-8.13%)
Aug 26, 2024 1.570 1.630 1.500 1.600 5,824,510 +0.04(+2.56%)
Aug 23, 2024 1.470 1.590 1.450 1.560 6,389,405 +0.12(+8.33%)
Aug 22, 2024 1.530 1.550 1.420 1.440 4,695,992 -0.10(-6.80%)
Aug 21, 2024 1.500 1.570 1.475 1.545 3,788,603 +0.05(+3.69%)
Aug 20, 2024 1.610 1.630 1.440 1.490 5,434,627 -0.11(-6.88%)
Aug 19, 2024 1.590 1.720 1.580 1.600 6,370,885 +0.04(+2.56%)
Aug 16, 2024 1.640 1.700 1.520 1.560 8,333,510 -0.13(-7.69%)
Aug 15, 2024 1.400 1.755 1.390 1.690 10,768,791 +0.34(+25.19%)
Aug 14, 2024 1.530 1.545 1.340 1.350 8,704,986 -0.14(-9.40%)
Aug 13, 2024 1.480 1.530 1.420 1.490 6,916,138 +0.06(+4.20%)
Aug 12, 2024 1.580 1.585 1.420 1.430 6,403,812 -0.16(-10.06%)
Aug 09, 2024 1.630 1.680 1.580 1.590 4,188,267 -0.08(-4.79%)
Aug 08, 2024 1.360 1.670 1.360 1.670 12,135,870 +0.14(+9.15%)
Aug 07, 2024 1.700 1.700 1.490 1.530 12,528,352 -0.07(-4.38%)
Aug 06, 2024 1.620 1.700 1.550 1.600 9,173,711 +0.06(+3.56%)
Aug 05, 2024 1.470 1.640 1.470 1.545 9,876,646 -0.12(-7.49%)
Aug 02, 2024 1.800 1.850 1.640 1.670 11,571,675 -0.25(-13.02%)
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.