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

Pacific Biosciences (NQ: PACB )

1.830 +0.070 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2014 5.150 5.217 4.850 4.960 601,185 -0.17(-3.31%)
May 29, 2014 4.980 5.210 4.910 5.130 497,886 +0.21(+4.27%)
May 28, 2014 4.760 4.990 4.700 4.920 443,580 +0.14(+2.93%)
May 27, 2014 4.800 4.890 4.640 4.780 607,852 +0.09(+1.92%)
May 23, 2014 4.480 4.690 4.690 4.690 521,100 +0.15(+3.33%)
May 22, 2014 4.440 4.735 4.400 4.539 482,057 +0.14(+3.16%)
May 21, 2014 4.450 4.540 4.270 4.400 342,741 -0.01(-0.23%)
May 20, 2014 4.420 4.470 4.280 4.410 801,131 +0.00(+0.00%)
May 19, 2014 4.420 4.560 4.310 4.410 528,322 -0.04(-0.90%)
May 16, 2014 4.280 4.455 4.150 4.450 488,394 +0.17(+3.97%)
May 15, 2014 4.420 4.430 4.200 4.280 418,751 -0.16(-3.60%)
May 14, 2014 4.650 4.980 4.430 4.440 592,168 -0.20(-4.31%)
May 13, 2014 4.420 4.650 4.400 4.640 547,720 +0.23(+5.22%)
May 12, 2014 4.380 4.480 4.170 4.410 582,426 +0.18(+4.26%)
May 09, 2014 4.130 4.390 4.020 4.230 603,178 +0.10(+2.42%)
May 08, 2014 4.470 4.620 4.120 4.130 631,490 -0.35(-7.81%)
May 07, 2014 4.600 4.630 4.360 4.480 451,080 -0.08(-1.75%)
May 06, 2014 4.640 4.920 4.545 4.560 641,176 -0.08(-1.72%)
May 05, 2014 4.700 4.900 4.610 4.640 695,687 -0.16(-3.33%)
May 02, 2014 5.190 5.260 4.780 4.800 1,081,425 -0.37(-7.16%)
May 01, 2014 4.790 5.490 4.555 5.170 2,460,773 +0.75(+16.97%)
Apr 30, 2014 4.510 4.510 4.220 4.420 657,616 -0.08(-1.78%)
Apr 29, 2014 4.430 4.640 4.310 4.500 556,392 +0.10(+2.27%)
Apr 28, 2014 4.320 4.470 4.200 4.400 781,960 +0.09(+2.09%)
Apr 25, 2014 4.410 4.480 4.210 4.310 634,787 -0.15(-3.36%)
Apr 24, 2014 4.490 4.520 4.260 4.460 385,235 +0.00(+0.00%)
Apr 23, 2014 4.730 4.810 4.320 4.460 660,960 -0.26(-5.51%)
Apr 22, 2014 4.640 4.850 4.530 4.720 679,696 +0.15(+3.28%)
Apr 21, 2014 4.550 4.580 4.225 4.570 689,842 +0.18(+4.10%)
Apr 17, 2014 4.460 4.390 4.390 4.390 440,600 -0.11(-2.44%)
Apr 16, 2014 4.260 4.510 4.200 4.500 705,853 +0.29(+6.89%)
Apr 15, 2014 4.200 4.270 3.870 4.210 1,120,232 +0.02(+0.48%)
Apr 14, 2014 4.560 4.680 4.101 4.190 1,142,950 -0.31(-6.89%)
Apr 11, 2014 4.550 4.700 4.470 4.500 547,986 -0.13(-2.81%)
Apr 10, 2014 4.950 4.970 4.450 4.630 779,763 -0.32(-6.46%)
Apr 09, 2014 4.500 4.970 4.470 4.950 758,586 +0.38(+8.32%)
Apr 08, 2014 4.820 4.940 4.530 4.570 707,641 -0.27(-5.58%)
Apr 07, 2014 4.620 4.880 4.420 4.840 867,395 +0.22(+4.76%)
Apr 04, 2014 4.950 5.000 4.520 4.620 830,380 -0.31(-6.29%)
Apr 03, 2014 5.210 5.286 4.790 4.930 730,646 -0.25(-4.83%)
Apr 02, 2014 5.370 5.410 5.120 5.180 480,148 -0.17(-3.18%)
Apr 01, 2014 5.340 5.680 5.320 5.350 706,296 +0.00(+0.00%)
Mar 31, 2014 5.120 5.550 4.930 5.350 1,470,564 +0.51(+10.54%)
Mar 28, 2014 5.240 5.340 4.779 4.840 921,821 -0.33(-6.38%)
Mar 27, 2014 5.040 5.440 5.040 5.170 867,674 +0.13(+2.58%)
Mar 26, 2014 5.440 5.630 5.010 5.040 1,146,764 -0.35(-6.49%)
Mar 25, 2014 5.750 5.970 5.320 5.390 849,017 -0.29(-5.11%)
Mar 24, 2014 5.910 5.965 5.330 5.680 983,298 -0.22(-3.73%)
Mar 21, 2014 6.380 6.400 5.830 5.900 943,586 -0.42(-6.65%)
Mar 20, 2014 6.210 6.360 6.140 6.320 267,067 +0.08(+1.28%)
Mar 19, 2014 6.350 6.400 6.161 6.240 325,851 -0.13(-2.04%)
Mar 18, 2014 6.160 6.410 6.140 6.370 387,306 +0.23(+3.75%)
Mar 17, 2014 6.040 6.280 6.010 6.140 435,504 +0.12(+1.99%)
Mar 14, 2014 5.990 6.150 5.980 6.020 274,418 +0.01(+0.17%)
Mar 13, 2014 6.180 6.250 5.940 6.010 617,370 -0.17(-2.75%)
Mar 12, 2014 5.990 6.210 5.920 6.180 492,257 +0.17(+2.83%)
Mar 11, 2014 6.210 6.320 5.990 6.010 606,913 -0.20(-3.14%)
Mar 10, 2014 6.670 6.670 6.140 6.205 770,101 -0.46(-6.97%)
Mar 07, 2014 6.640 6.680 6.420 6.670 568,364 +0.06(+0.91%)
Mar 06, 2014 6.910 6.970 6.440 6.610 797,067 -0.29(-4.20%)
Mar 05, 2014 6.960 6.960 6.750 6.900 390,093 -0.07(-1.00%)
Mar 04, 2014 6.870 7.070 6.660 6.970 882,391 +0.22(+3.26%)
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.