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 (%)
Jun 30, 2011 11.67 11.76 11.55 11.70 135,315 +0.03(+0.26%)
Jun 29, 2011 11.69 11.75 11.57 11.67 142,384 +0.07(+0.60%)
Jun 28, 2011 11.72 11.77 11.50 11.60 235,345 -0.04(-0.34%)
Jun 27, 2011 12.00 12.03 11.52 11.64 687,004 +0.32(+2.83%)
Jun 24, 2011 10.59 11.36 10.55 11.32 3,515,397 +0.74(+6.99%)
Jun 23, 2011 10.83 10.88 10.34 10.58 568,089 -0.34(-3.11%)
Jun 22, 2011 11.25 11.35 10.88 10.92 258,228 -0.32(-2.85%)
Jun 21, 2011 11.46 11.58 11.20 11.24 225,916 -0.33(-2.85%)
Jun 20, 2011 11.51 11.61 11.25 11.57 82,805 +0.30(+2.66%)
Jun 17, 2011 11.71 11.73 11.25 11.27 256,126 -0.43(-3.68%)
Jun 16, 2011 11.58 11.74 11.34 11.70 172,737 +0.06(+0.52%)
Jun 15, 2011 11.59 11.87 11.45 11.64 110,614 -0.08(-0.68%)
Jun 14, 2011 11.71 11.81 11.59 11.72 168,737 +0.08(+0.69%)
Jun 13, 2011 11.27 11.70 11.27 11.64 219,570 +0.32(+2.83%)
Jun 10, 2011 11.42 11.49 11.06 11.32 92,049 -0.09(-0.79%)
Jun 09, 2011 11.39 11.65 11.18 11.41 83,247 +0.08(+0.71%)
Jun 08, 2011 11.42 11.65 11.21 11.33 104,939 -0.09(-0.79%)
Jun 07, 2011 11.50 11.50 11.36 11.42 154,311 -0.05(-0.44%)
Jun 06, 2011 11.58 11.72 11.44 11.47 174,954 -0.06(-0.52%)
Jun 03, 2011 11.42 11.60 11.05 11.53 195,089 +0.24(+2.13%)
May 24, 2011 11.79 11.98 11.27 11.29 232,767 -0.40(-3.42%)
May 23, 2011 11.74 11.74 11.13 11.69 188,787 -0.11(-0.93%)
May 20, 2011 11.97 12.09 11.75 11.80 885,205 -0.13(-1.09%)
May 19, 2011 11.81 12.09 11.51 11.93 245,942 +0.22(+1.88%)
May 18, 2011 11.19 11.71 11.15 11.71 150,140 +0.58(+5.21%)
May 17, 2011 11.69 11.91 11.07 11.13 201,468 -0.57(-4.87%)
May 16, 2011 11.48 12.25 11.40 11.70 320,310 +0.42(+3.72%)
May 13, 2011 11.43 11.43 11.11 11.28 178,506 -0.09(-0.79%)
May 12, 2011 11.21 11.75 11.12 11.37 182,842 +0.19(+1.70%)
May 11, 2011 11.25 11.25 11.03 11.18 149,981 -0.07(-0.62%)
May 10, 2011 10.97 11.69 10.94 11.25 344,532 +0.43(+3.97%)
May 09, 2011 10.56 10.85 10.36 10.82 140,035 +0.33(+3.15%)
May 06, 2011 10.77 10.88 10.27 10.49 268,682 +0.05(+0.48%)
May 05, 2011 10.96 10.98 10.38 10.44 225,026 -0.51(-4.66%)
May 04, 2011 11.00 11.27 10.80 10.95 442,118 -0.03(-0.27%)
May 03, 2011 10.70 11.15 10.44 10.98 774,910 +0.33(+3.10%)
May 02, 2011 10.95 12.00 10.58 10.65 791,128 -1.65(-13.41%)
Apr 29, 2011 12.18 12.39 11.50 12.30 400,096 +0.10(+0.82%)
Apr 28, 2011 11.41 12.39 11.41 12.20 324,960 +0.60(+5.17%)
Apr 27, 2011 12.00 12.15 11.36 11.60 325,067 -0.64(-5.23%)
Apr 26, 2011 12.26 12.30 12.18 12.24 188,625 -0.04(-0.33%)
Apr 25, 2011 12.11 12.53 12.00 12.28 491,575 -0.42(-3.31%)
Apr 21, 2011 12.83 13.04 12.68 12.70 90,932 -0.04(-0.31%)
Apr 20, 2011 12.67 13.01 12.60 12.74 150,692 +0.16(+1.27%)
Apr 19, 2011 13.02 13.18 12.51 12.58 61,328 -0.37(-2.86%)
Apr 18, 2011 12.15 13.08 12.15 12.95 106,160 +0.81(+6.67%)
Apr 15, 2011 12.58 12.58 12.06 12.14 134,233 -0.38(-3.07%)
Apr 14, 2011 12.70 12.77 12.40 12.53 61,893 -0.23(-1.84%)
Apr 13, 2011 13.03 13.03 12.55 12.76 65,999 -0.13(-1.01%)
Apr 12, 2011 13.03 13.28 12.88 12.89 71,191 -0.15(-1.15%)
Apr 11, 2011 13.58 13.58 13.00 13.04 98,631 -0.46(-3.41%)
Apr 08, 2011 13.59 13.59 13.43 13.50 57,879 +0.00(+0.00%)
Apr 07, 2011 13.55 13.70 13.39 13.50 160,412 +0.02(+0.15%)
Apr 06, 2011 13.66 13.69 13.45 13.48 77,203 -0.05(-0.37%)
Apr 05, 2011 13.54 13.65 13.41 13.53 82,268 +0.04(+0.30%)
Apr 04, 2011 13.50 13.81 13.42 13.49 105,446 +0.11(+0.82%)
Apr 01, 2011 14.41 14.41 13.30 13.38 192,859 -0.67(-4.77%)
Mar 31, 2011 13.80 14.13 13.70 14.05 64,325 +0.31(+2.26%)
Mar 30, 2011 13.75 14.11 13.72 13.74 64,901 +0.13(+0.96%)
Mar 29, 2011 13.23 13.96 13.20 13.61 87,991 +0.45(+3.42%)
Mar 28, 2011 14.00 14.08 13.14 13.16 140,018 -0.72(-5.19%)
Mar 25, 2011 14.69 14.69 13.82 13.88 140,724 -0.71(-4.87%)
Mar 24, 2011 14.99 15.00 14.44 14.59 130,615 +0.25(+1.74%)
Mar 23, 2011 14.12 14.36 13.98 14.34 43,177 +0.14(+0.99%)
Mar 22, 2011 13.92 14.22 13.62 14.20 47,983 +0.31(+2.23%)
Mar 21, 2011 13.76 13.92 13.56 13.89 63,959 +0.39(+2.89%)
Mar 18, 2011 13.09 13.51 13.01 13.50 173,288 +0.56(+4.33%)
Mar 17, 2011 13.53 13.67 12.82 12.94 257,683 -0.54(-4.01%)
Mar 16, 2011 14.22 14.23 13.41 13.48 81,380 -0.76(-5.34%)
Mar 15, 2011 13.89 14.49 13.78 14.24 101,967 -0.02(-0.14%)
Mar 14, 2011 14.03 14.30 13.88 14.26 72,690 +0.17(+1.21%)
Mar 11, 2011 13.89 14.34 13.76 14.09 169,565 +0.11(+0.79%)
Mar 10, 2011 14.11 14.24 13.60 13.98 346,790 -0.27(-1.89%)
Mar 09, 2011 14.18 14.46 13.76 14.25 72,941 +0.09(+0.64%)
Mar 08, 2011 13.85 14.39 13.09 14.16 301,623 +0.40(+2.91%)
Mar 07, 2011 14.72 14.73 13.59 13.76 168,830 -0.93(-6.33%)
Mar 04, 2011 15.05 15.13 14.62 14.69 64,039 -0.38(-2.52%)
Mar 03, 2011 15.13 15.22 14.86 15.07 121,164 +0.15(+1.01%)
Mar 02, 2011 15.03 15.13 14.80 14.92 62,765 -0.10(-0.67%)
Mar 01, 2011 15.80 15.80 14.53 15.02 358,176 -0.72(-4.57%)
Feb 28, 2011 15.87 15.87 15.57 15.74 91,349 -0.01(-0.06%)
Feb 25, 2011 15.77 15.77 15.51 15.75 83,638 +0.07(+0.45%)
Feb 24, 2011 15.68 15.76 15.46 15.68 68,347 +0.09(+0.58%)
Feb 23, 2011 15.00 15.71 15.00 15.59 192,453 +0.60(+4.00%)
Feb 22, 2011 14.70 15.29 14.69 14.99 147,195 +0.18(+1.22%)
Feb 18, 2011 15.02 15.02 14.72 14.81 209,053 -0.21(-1.40%)
Feb 17, 2011 15.16 15.86 14.90 15.02 184,862 -0.09(-0.60%)
Feb 16, 2011 15.98 16.01 15.00 15.11 196,207 -0.87(-5.44%)
Feb 15, 2011 16.25 16.25 15.86 15.98 60,933 +0.04(+0.25%)
Feb 14, 2011 16.08 16.38 15.85 15.94 78,864 -0.13(-0.81%)
Feb 11, 2011 15.66 16.18 15.49 16.07 102,971 +0.41(+2.62%)
Feb 10, 2011 15.48 15.94 15.21 15.66 95,605 +0.12(+0.77%)
Feb 09, 2011 15.82 15.82 15.38 15.54 157,249 -0.27(-1.71%)
Feb 08, 2011 15.97 16.47 15.63 15.81 58,512 -0.14(-0.88%)
Feb 07, 2011 16.29 16.85 15.92 15.95 210,120 -0.18(-1.12%)
Feb 04, 2011 15.56 16.63 15.54 16.13 137,750 +0.50(+3.20%)
Feb 03, 2011 15.86 15.91 15.35 15.63 231,643 -0.23(-1.45%)
Feb 02, 2011 16.20 16.50 15.68 15.86 307,201 -0.27(-1.67%)
Feb 01, 2011 15.86 16.49 15.86 16.13 193,248 +0.33(+2.09%)
Jan 31, 2011 15.08 16.24 15.08 15.80 397,483 +0.72(+4.77%)
Jan 28, 2011 15.45 15.51 14.99 15.08 197,109 -0.35(-2.27%)
Jan 27, 2011 15.41 15.63 15.04 15.43 274,358 +0.07(+0.46%)
Jan 26, 2011 15.03 15.66 14.93 15.36 424,298 +0.37(+2.47%)
Jan 25, 2011 14.80 14.99 14.54 14.99 123,748 +0.18(+1.22%)
Jan 24, 2011 14.41 14.95 14.38 14.81 98,608 +0.47(+3.28%)
Jan 21, 2011 14.93 14.93 14.05 14.34 173,097 -0.54(-3.63%)
Jan 20, 2011 15.49 15.49 14.88 14.88 158,750 -0.46(-3.00%)
Jan 19, 2011 15.86 15.86 15.31 15.34 55,043 -0.43(-2.73%)
Jan 18, 2011 15.73 15.94 15.28 15.77 69,787 +0.01(+0.06%)
Jan 14, 2011 15.69 15.91 15.69 15.76 84,102 +0.15(+0.96%)
Jan 13, 2011 15.91 15.96 15.50 15.61 39,464 -0.39(-2.44%)
Jan 12, 2011 16.10 16.10 15.81 16.00 88,489 -0.07(-0.44%)
Jan 11, 2011 15.22 16.10 15.08 16.07 107,239 +1.02(+6.78%)
Jan 10, 2011 15.16 15.31 14.92 15.05 54,273 -0.14(-0.92%)
Jan 07, 2011 15.15 15.49 15.01 15.19 125,723 +0.13(+0.86%)
Jan 06, 2011 15.85 15.90 15.00 15.06 139,154 -0.68(-4.32%)
Jan 05, 2011 15.96 16.26 15.31 15.74 359,231 -0.20(-1.25%)
Jan 04, 2011 16.28 16.34 15.50 15.94 280,171 -0.36(-2.21%)
Jan 03, 2011 16.11 16.69 16.11 16.30 188,976 +0.39(+2.45%)
Dec 31, 2010 16.51 17.00 15.72 15.91 114,312 -0.53(-3.22%)
Dec 30, 2010 16.60 17.01 16.25 16.44 68,017 -0.06(-0.36%)
Dec 29, 2010 16.01 16.50 15.90 16.50 118,458 +0.62(+3.90%)
Dec 28, 2010 15.88 16.42 15.76 15.88 147,204 -0.22(-1.37%)
Dec 27, 2010 15.69 16.24 15.56 16.10 109,895 +0.50(+3.17%)
Dec 23, 2010 16.23 16.43 15.45 15.61 85,211 -0.68(-4.15%)
Dec 22, 2010 15.09 16.61 14.91 16.28 403,810 +1.31(+8.75%)
Dec 21, 2010 15.19 15.65 14.80 14.97 363,238 -0.05(-0.33%)
Dec 20, 2010 14.26 15.20 14.10 15.02 1,012,407 +0.93(+6.60%)
Dec 17, 2010 14.29 14.30 13.80 14.09 1,819,323 -0.13(-0.91%)
Dec 16, 2010 13.85 14.66 13.63 14.22 303,316 +0.50(+3.64%)
Dec 15, 2010 14.12 14.12 13.50 13.72 148,893 -0.33(-2.35%)
Dec 14, 2010 14.00 14.18 13.76 14.05 416,119 +0.06(+0.43%)
Dec 13, 2010 13.95 14.02 13.64 13.99 343,781 +0.34(+2.49%)
Dec 10, 2010 15.00 15.43 13.35 13.65 596,814 +0.65(+5.00%)
Dec 09, 2010 12.93 13.08 12.93 13.00 75,470 +0.00(+0.00%)
Dec 08, 2010 12.90 13.27 12.80 13.00 65,591 -0.01(-0.08%)
Dec 07, 2010 13.33 13.50 12.91 13.01 171,814 -0.24(-1.81%)
Dec 06, 2010 13.35 13.73 12.97 13.25 474,521 +0.28(+2.16%)
Dec 03, 2010 12.89 13.46 12.49 12.97 156,430 +0.16(+1.25%)
Dec 02, 2010 13.16 13.49 12.49 12.81 246,018 -0.29(-2.21%)
Dec 01, 2010 12.30 13.48 12.30 13.10 415,305 +0.50(+3.97%)
Nov 30, 2010 12.12 12.75 12.01 12.60 142,707 +0.60(+5.00%)
Nov 29, 2010 12.50 12.99 11.51 12.00 250,704 +0.47(+4.08%)
Nov 26, 2010 11.75 11.75 11.25 11.53 112,096 -0.40(-3.31%)
Nov 24, 2010 12.01 11.93 11.93 11.93 189,943 -0.10(-0.87%)
Nov 23, 2010 12.10 12.13 11.90 12.03 62,712 -0.08(-0.66%)
Nov 22, 2010 11.79 12.20 11.79 12.11 113,018 +0.39(+3.33%)
Nov 19, 2010 11.45 11.86 11.28 11.72 220,276 +0.14(+1.21%)
Nov 18, 2010 12.08 12.60 11.33 11.58 325,217 -0.51(-4.22%)
Nov 17, 2010 12.00 12.24 11.80 12.09 135,451 +0.01(+0.08%)
Nov 16, 2010 12.69 12.74 12.00 12.08 137,147 -0.93(-7.15%)
Nov 15, 2010 12.33 13.01 12.21 13.01 265,167 +0.76(+6.20%)
Nov 12, 2010 12.56 12.56 12.00 12.25 286,283 -0.26(-2.08%)
Nov 11, 2010 12.51 12.90 12.48 12.51 271,644 -0.39(-3.02%)
Nov 10, 2010 12.47 13.19 12.16 12.90 261,966 -0.06(-0.46%)
Nov 09, 2010 12.86 13.29 12.74 12.96 162,543 -0.03(-0.23%)
Nov 08, 2010 14.67 15.00 12.92 12.99 229,387 -1.57(-10.78%)
Nov 05, 2010 12.51 15.64 11.62 14.56 609,977 +1.71(+13.31%)
Nov 04, 2010 14.57 14.57 12.50 12.85 721,048 -1.71(-11.74%)
Nov 03, 2010 16.69 16.69 14.20 14.56 625,475 -1.82(-11.11%)
Nov 02, 2010 16.84 16.84 16.22 16.38 252,006 -0.21(-1.27%)
Nov 01, 2010 17.12 17.12 16.42 16.59 240,406 -0.21(-1.25%)
Oct 29, 2010 17.10 17.45 16.75 16.80 351,872 -0.17(-1.00%)
Oct 28, 2010 16.49 17.47 16.35 16.97 1,396,397 +0.53(+3.22%)
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.