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 (%)
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%)
Oct 02, 2023 8.250 8.390 7.960 8.050 5,831,468 -0.30(-3.59%)
Sep 29, 2023 8.460 8.520 8.210 8.350 3,667,294 -0.01(-0.12%)
Sep 28, 2023 8.360 8.505 8.250 8.360 4,479,154 +0.00(+0.00%)
Sep 27, 2023 8.320 8.480 8.160 8.360 4,668,380 +0.13(+1.58%)
Sep 26, 2023 8.450 8.570 8.160 8.230 4,405,766 -0.23(-2.72%)
Sep 25, 2023 8.820 8.615 8.420 8.460 3,710,734 -0.48(-5.37%)
Sep 22, 2023 9.090 9.110 8.880 8.940 3,119,473 -0.06(-0.67%)
Sep 21, 2023 9.200 9.200 8.940 9.000 4,623,370 -0.43(-4.56%)
Sep 20, 2023 9.460 9.710 9.400 9.430 3,761,496 +0.01(+0.11%)
Sep 19, 2023 9.570 9.580 9.155 9.420 5,805,712 -0.26(-2.69%)
Sep 18, 2023 10.37 10.37 9.565 9.680 4,432,274 -0.74(-7.10%)
Sep 15, 2023 10.99 11.13 10.30 10.42 4,325,568 -0.59(-5.36%)
Sep 14, 2023 11.75 11.86 10.98 11.01 3,653,880 -0.71(-6.06%)
Sep 13, 2023 10.69 11.96 10.60 11.72 7,103,026 +0.96(+8.92%)
Sep 12, 2023 10.37 11.07 10.14 10.76 5,182,986 +0.38(+3.66%)
Sep 11, 2023 10.50 10.66 10.32 10.38 2,905,239 -0.01(-0.10%)
Sep 08, 2023 10.86 10.87 10.23 10.39 3,481,856 -0.47(-4.33%)
Sep 07, 2023 10.84 11.05 10.74 10.86 3,143,369 -0.24(-2.16%)
Sep 06, 2023 11.16 11.25 10.95 11.10 3,208,280 -0.03(-0.27%)
Sep 05, 2023 11.24 11.27 10.90 11.13 2,317,502 -0.28(-2.45%)
Sep 01, 2023 11.53 11.59 11.24 11.41 2,196,725 +0.13(+1.15%)
Aug 31, 2023 11.32 11.48 11.08 11.28 2,437,924 +0.07(+0.62%)
Aug 30, 2023 10.67 11.26 10.52 11.21 3,336,982 +0.54(+5.06%)
Aug 29, 2023 9.850 10.71 9.770 10.67 2,926,444 +0.75(+7.56%)
Aug 28, 2023 9.960 10.14 9.875 9.920 1,963,835 +0.00(+0.00%)
Aug 25, 2023 10.01 10.25 9.895 9.920 3,534,418 -0.14(-1.39%)
Aug 24, 2023 10.51 10.62 9.995 10.06 3,956,078 -0.43(-4.10%)
Aug 23, 2023 10.32 10.64 10.28 10.49 3,652,080 +0.22(+2.14%)
Aug 22, 2023 10.37 10.53 10.04 10.27 3,023,115 -0.08(-0.77%)
Aug 21, 2023 10.32 10.39 9.930 10.35 3,908,965 -0.01(-0.10%)
Aug 18, 2023 10.32 10.64 10.22 10.36 3,854,297 -0.14(-1.33%)
Aug 17, 2023 10.70 10.71 10.35 10.50 3,793,617 -0.21(-1.96%)
Aug 16, 2023 11.11 11.15 10.67 10.71 3,988,707 -0.51(-4.55%)
Aug 15, 2023 11.47 11.56 11.15 11.22 2,764,998 -0.33(-2.86%)
Aug 14, 2023 11.42 11.69 11.32 11.55 2,778,181 +0.00(+0.00%)
Aug 11, 2023 11.80 11.83 11.34 11.55 3,134,655 -0.36(-3.02%)
Aug 10, 2023 11.76 12.23 11.68 11.91 2,642,590 +0.23(+1.97%)
Aug 09, 2023 12.12 12.53 11.61 11.68 4,081,073 -0.31(-2.59%)
Aug 08, 2023 11.86 12.04 11.36 11.99 4,863,789 +0.05(+0.42%)
Aug 07, 2023 12.22 12.29 11.75 11.94 3,535,701 -0.24(-1.97%)
Aug 04, 2023 11.64 12.46 11.59 12.18 4,513,186 +0.66(+5.73%)
Aug 03, 2023 12.75 12.75 11.44 11.52 9,657,895 -1.00(-7.99%)
Aug 02, 2023 13.00 13.01 12.34 12.52 6,267,556 -0.82(-6.15%)
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.