Skip to main content

Pacific Biosciences (NQ: PACB )

1.450 -0.020 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.490 1.530 1.400 1.450 8,972,081 -0.02(-1.36%)
Jun 21, 2024 1.570 1.610 1.460 1.470 10,714,199 -0.10(-6.37%)
Jun 20, 2024 1.640 1.650 1.550 1.570 6,558,671 -0.07(-4.56%)
Jun 18, 2024 1.660 1.700 1.630 1.645 5,660,682 -0.02(-1.50%)
Jun 17, 2024 1.740 1.740 1.630 1.670 5,856,238 -0.09(-5.11%)
Jun 14, 2024 1.840 1.840 1.730 1.760 6,573,522 -0.09(-4.86%)
Jun 13, 2024 2.010 2.030 1.840 1.850 4,269,843 -0.13(-6.57%)
Jun 12, 2024 1.950 2.150 1.950 1.980 10,509,100 +0.16(+8.79%)
Jun 11, 2024 1.850 1.860 1.780 1.820 6,211,171 -0.07(-3.70%)
Jun 10, 2024 1.960 1.970 1.840 1.890 4,407,543 -0.12(-5.97%)
Jun 07, 2024 2.000 2.075 1.930 2.010 4,612,864 -0.04(-1.95%)
Jun 06, 2024 2.030 2.170 1.980 2.050 7,237,191 +0.01(+0.49%)
Jun 05, 2024 1.830 2.050 1.750 2.040 9,586,698 +0.24(+13.33%)
Jun 04, 2024 1.860 1.865 1.730 1.800 6,842,244 -0.07(-3.74%)
Jun 03, 2024 1.880 2.020 1.820 1.870 7,504,885 +0.08(+4.47%)
May 31, 2024 1.950 2.020 1.780 1.790 8,072,870 -0.15(-7.73%)
May 30, 2024 1.780 1.960 1.760 1.940 6,015,300 +0.12(+6.59%)
May 29, 2024 1.820 1.890 1.710 1.820 7,534,251 -0.05(-2.93%)
May 28, 2024 1.880 1.950 1.810 1.875 5,812,790 +0.00(+0.27%)
May 24, 2024 1.980 2.030 1.855 1.870 8,742,355 -0.07(-3.61%)
May 23, 2024 1.860 1.990 1.760 1.940 16,078,779 +0.09(+4.86%)
May 22, 2024 1.820 1.980 1.810 1.850 7,695,202 +0.02(+1.09%)
May 21, 2024 1.930 1.950 1.810 1.830 6,130,942 -0.09(-4.69%)
May 20, 2024 2.030 2.069 1.920 1.920 8,108,272 -0.10(-4.95%)
May 17, 2024 2.170 2.190 2.000 2.020 8,137,830 -0.17(-7.76%)
May 16, 2024 2.150 2.340 2.075 2.190 12,992,189 +0.04(+2.10%)
May 15, 2024 2.420 2.460 2.031 2.145 15,791,382 -0.08(-3.81%)
May 14, 2024 2.070 2.670 2.060 2.230 26,359,412 +0.30(+15.54%)
May 13, 2024 1.810 2.170 1.780 1.930 17,009,012 +0.16(+9.04%)
May 10, 2024 1.720 1.900 1.670 1.770 13,433,574 +0.05(+2.91%)
May 09, 2024 1.730 1.795 1.690 1.720 5,908,320 +0.04(+2.38%)
May 08, 2024 1.820 1.839 1.660 1.680 7,666,776 -0.19(-10.16%)
May 07, 2024 2.010 2.045 1.820 1.870 10,278,938 -0.12(-6.03%)
May 06, 2024 1.930 2.180 1.875 1.990 18,724,806 +0.16(+8.74%)
May 03, 2024 1.870 2.045 1.750 1.830 14,517,116 +0.07(+3.98%)
May 02, 2024 1.750 1.870 1.690 1.760 9,564,466 +0.07(+4.14%)
May 01, 2024 1.660 1.830 1.580 1.690 12,283,262 +0.04(+2.42%)
Apr 30, 2024 1.690 1.730 1.565 1.650 11,689,075 +0.05(+3.12%)
Apr 29, 2024 1.470 1.700 1.470 1.600 8,928,108 +0.13(+8.84%)
Apr 26, 2024 1.450 1.540 1.360 1.470 7,986,914 +0.09(+6.52%)
Apr 25, 2024 1.370 1.420 1.300 1.380 9,986,730 +0.02(+1.47%)
Apr 24, 2024 1.510 1.510 1.350 1.360 11,054,827 -0.11(-7.48%)
Apr 23, 2024 1.560 1.650 1.450 1.470 9,805,736 -0.07(-4.85%)
Apr 22, 2024 1.490 1.600 1.470 1.545 8,924,885 -0.01(-0.32%)
Apr 19, 2024 1.470 1.670 1.430 1.550 16,879,748 +0.09(+6.16%)
Apr 18, 2024 1.390 1.505 1.290 1.460 18,740,664 +0.06(+4.29%)
Apr 17, 2024 1.500 1.520 1.250 1.400 35,361,040 +0.00(+0.00%)
Apr 16, 2024 1.950 2.010 1.360 1.400 65,345,240 -1.44(-50.62%)
Apr 15, 2024 3.190 3.200 2.810 2.835 8,947,530 -0.33(-10.57%)
Apr 12, 2024 3.310 3.350 3.130 3.170 8,707,121 -0.21(-6.21%)
Apr 11, 2024 3.400 3.470 3.270 3.380 5,398,818 +0.05(+1.50%)
Apr 10, 2024 3.420 3.500 3.250 3.330 8,250,173 -0.28(-7.76%)
Apr 09, 2024 3.450 3.700 3.410 3.610 5,325,898 +0.16(+4.64%)
Apr 08, 2024 3.570 3.570 3.380 3.450 4,989,163 +0.10(+2.99%)
Apr 05, 2024 3.270 3.430 3.220 3.350 4,746,259 +0.02(+0.60%)
Apr 04, 2024 3.420 3.640 3.290 3.330 5,800,270 -0.03(-0.89%)
Apr 03, 2024 3.370 3.515 3.210 3.360 7,663,855 -0.05(-1.47%)
Apr 02, 2024 3.600 3.600 3.370 3.410 7,980,553 -0.24(-6.58%)
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.