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 (%)
Jun 29, 2018 3.520 3.570 3.480 3.550 447,656 +0.06(+1.72%)
Jun 28, 2018 3.450 3.510 3.330 3.490 866,898 +0.04(+1.16%)
Jun 27, 2018 3.650 3.650 3.440 3.450 636,441 -0.19(-5.22%)
Jun 26, 2018 3.590 3.660 3.490 3.640 724,001 +0.03(+0.83%)
Jun 25, 2018 3.780 3.830 3.440 3.610 1,396,537 -0.22(-5.74%)
Jun 22, 2018 3.940 3.980 3.639 3.830 3,574,873 -0.09(-2.30%)
Jun 21, 2018 3.980 4.090 3.760 3.920 1,430,628 +0.01(+0.26%)
Jun 20, 2018 3.900 3.970 3.730 3.910 1,911,150 +0.07(+1.82%)
Jun 19, 2018 3.560 3.860 3.500 3.840 1,456,862 +0.28(+7.87%)
Jun 18, 2018 3.390 3.580 3.360 3.560 918,110 +0.16(+4.71%)
Jun 15, 2018 3.405 3.250 3.400 1,202,789 +0.07(+2.10%)
Jun 14, 2018 3.300 3.400 3.210 3.330 1,099,148 +0.04(+1.22%)
Jun 13, 2018 3.300 3.495 3.270 3.290 1,237,152 +0.01(+0.30%)
Jun 12, 2018 3.180 3.390 3.170 3.280 1,041,834 +0.11(+3.47%)
Jun 11, 2018 2.980 3.200 2.970 3.170 891,838 +0.19(+6.38%)
Jun 08, 2018 3.000 3.080 2.910 2.980 878,896 -0.04(-1.32%)
Jun 07, 2018 2.740 3.045 2.710 3.020 1,399,911 +0.30(+11.03%)
Jun 06, 2018 2.720 2.740 2.680 2.720 511,156 +0.02(+0.74%)
Jun 05, 2018 2.520 2.700 2.520 2.700 567,807 +0.16(+6.30%)
Jun 04, 2018 2.610 2.660 2.490 2.540 814,324 -0.07(-2.68%)
Jun 01, 2018 2.560 2.640 2.520 2.610 608,499 +0.08(+3.16%)
May 31, 2018 2.520 2.630 2.520 2.530 652,007 +0.03(+1.20%)
May 30, 2018 2.540 2.660 2.480 2.500 690,278 -0.04(-1.57%)
May 29, 2018 2.530 2.600 2.480 2.540 362,421 +0.01(+0.40%)
May 25, 2018 2.530 2.530 2.530 0 -0.05(-1.94%)
May 24, 2018 2.640 2.660 2.570 2.580 334,408 -0.05(-1.90%)
May 23, 2018 2.600 2.720 2.560 2.630 620,646 +0.02(+0.77%)
May 22, 2018 2.640 2.680 2.590 2.610 701,322 -0.02(-0.76%)
May 21, 2018 2.630 2.690 2.590 2.630 380,016 +0.02(+0.77%)
May 18, 2018 2.700 2.820 2.610 2.610 888,697 -0.08(-2.97%)
May 17, 2018 2.470 2.700 2.470 2.690 2,274,865 +0.21(+8.47%)
May 16, 2018 2.470 2.510 2.440 2.480 516,372 +0.01(+0.40%)
May 15, 2018 2.400 2.490 2.370 2.470 521,264 +0.05(+2.07%)
May 14, 2018 2.440 2.480 2.390 2.420 617,541 -0.03(-1.22%)
May 11, 2018 2.430 2.470 2.390 2.450 845,775 +0.00(+0.00%)
May 10, 2018 2.510 2.590 2.440 2.450 948,124 +0.00(+0.00%)
May 09, 2018 2.410 2.475 2.390 2.450 921,391 +0.04(+1.66%)
May 08, 2018 2.400 2.500 2.370 2.410 579,512 +0.00(+0.00%)
May 07, 2018 2.310 2.480 2.290 2.410 1,005,136 +0.10(+4.56%)
May 04, 2018 2.330 2.370 2.285 2.305 704,962 -0.06(-2.54%)
May 03, 2018 2.300 2.420 2.210 2.365 1,934,359 -0.31(-11.75%)
May 02, 2018 2.600 2.720 2.590 2.680 948,790 +0.09(+3.47%)
May 01, 2018 2.580 2.649 2.554 2.590 530,915 +0.01(+0.39%)
Apr 30, 2018 2.660 2.660 2.540 2.580 436,962 -0.04(-1.53%)
Apr 27, 2018 2.490 2.630 2.490 2.620 582,297 +0.06(+2.34%)
Apr 26, 2018 2.470 2.570 2.460 2.560 354,773 +0.09(+3.64%)
Apr 25, 2018 2.540 2.550 2.450 2.470 382,500 -0.08(-3.14%)
Apr 24, 2018 2.560 2.620 2.520 2.550 391,090 -0.01(-0.39%)
Apr 23, 2018 2.590 2.609 2.500 2.560 363,699 -0.03(-1.16%)
Apr 20, 2018 2.540 2.600 2.510 2.590 341,362 +0.03(+1.17%)
Apr 19, 2018 2.610 2.625 2.540 2.560 402,542 -0.05(-1.92%)
Apr 18, 2018 2.610 2.639 2.565 2.610 429,447 +0.01(+0.38%)
Apr 17, 2018 2.610 2.640 2.560 2.600 415,265 +0.01(+0.39%)
Apr 16, 2018 2.520 2.600 2.500 2.590 365,656 +0.07(+2.78%)
Apr 13, 2018 2.580 2.590 2.500 2.520 421,699 -0.07(-2.70%)
Apr 12, 2018 2.600 2.650 2.560 2.590 432,694 +0.01(+0.39%)
Apr 11, 2018 2.450 2.600 2.450 2.580 757,261 +0.12(+4.88%)
Apr 10, 2018 2.400 2.510 2.390 2.460 556,564 +0.07(+2.93%)
Apr 09, 2018 2.450 2.500 2.370 2.390 685,097 -0.06(-2.45%)
Apr 06, 2018 2.400 2.465 2.390 2.450 753,577 +0.03(+1.24%)
Apr 05, 2018 2.330 2.435 2.320 2.420 748,399 +0.10(+4.31%)
Apr 04, 2018 2.210 2.330 2.160 2.320 710,595 +0.08(+3.57%)
Apr 03, 2018 2.120 2.260 2.110 2.240 1,108,258 +0.13(+6.16%)
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.