ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.020 7.095 6.460 6.510 11,543,768 -0.51(-7.26%)
Jan 30, 2024 7.260 7.390 7.000 7.020 5,654,906 -0.38(-5.14%)
Jan 29, 2024 7.100 7.400 6.910 7.400 4,631,956 +0.38(+5.41%)
Jan 26, 2024 7.210 7.500 6.980 7.020 12,296,536 -0.08(-1.13%)
Jan 25, 2024 7.000 7.330 7.000 7.100 10,088,685 +0.14(+2.01%)
Jan 24, 2024 7.190 7.340 6.880 6.960 14,013,174 -0.07(-1.00%)
Jan 23, 2024 7.010 7.120 6.800 7.030 5,169,219 +0.14(+2.03%)
Jan 22, 2024 6.610 7.100 6.610 6.890 7,609,279 +0.30(+4.55%)
Jan 19, 2024 6.370 6.660 6.240 6.590 8,477,356 +0.23(+3.62%)
Jan 18, 2024 6.170 6.400 6.040 6.360 7,709,953 +0.25(+4.09%)
Jan 17, 2024 6.270 6.310 6.010 6.110 15,543,501 -0.31(-4.83%)
Jan 16, 2024 6.560 6.585 6.310 6.420 10,719,604 -0.29(-4.32%)
Jan 12, 2024 7.070 7.250 6.640 6.710 7,896,475 -0.29(-4.14%)
Jan 11, 2024 7.750 7.850 6.870 7.000 13,542,519 -0.96(-12.06%)
Jan 10, 2024 7.670 8.480 7.545 7.960 12,623,121 +0.28(+3.65%)
Jan 09, 2024 7.790 8.270 7.460 7.680 14,984,832 +0.02(+0.26%)
Jan 08, 2024 8.550 8.550 7.450 7.660 23,084,608 -1.74(-18.51%)
Jan 05, 2024 8.940 9.510 8.670 9.400 4,638,190 +0.35(+3.87%)
Jan 04, 2024 9.130 9.190 8.980 9.050 3,450,911 -0.16(-1.74%)
Jan 03, 2024 9.310 9.330 8.909 9.210 7,630,380 -0.38(-3.96%)
Jan 02, 2024 9.690 9.990 9.440 9.590 4,681,164 -0.22(-2.24%)
Dec 29, 2023 10.25 10.34 9.805 9.810 3,211,815 -0.55(-5.31%)
Dec 28, 2023 10.14 10.39 10.06 10.36 3,524,349 +0.27(+2.68%)
Dec 27, 2023 10.48 10.65 9.970 10.09 2,512,702 -0.19(-1.85%)
Dec 26, 2023 10.24 10.33 10.02 10.28 2,135,695 +0.21(+2.09%)
Dec 22, 2023 10.03 10.36 9.940 10.07 3,280,745 +0.17(+1.72%)
Dec 21, 2023 9.970 10.16 9.690 9.900 6,560,850 +0.14(+1.43%)
Dec 20, 2023 10.23 10.56 9.740 9.760 5,513,837 -0.40(-3.94%)
Dec 19, 2023 9.400 10.34 9.400 10.16 6,893,268 +0.97(+10.55%)
Dec 18, 2023 9.280 9.510 9.050 9.190 11,871,839 -0.25(-2.65%)
Dec 15, 2023 9.930 10.20 9.270 9.440 14,696,173 -0.35(-3.58%)
Dec 14, 2023 9.250 10.20 9.135 9.790 11,313,491 +0.93(+10.50%)
Dec 13, 2023 8.200 9.000 7.790 8.860 8,838,513 +0.55(+6.62%)
Dec 12, 2023 8.390 8.500 8.090 8.310 2,728,404 -0.08(-0.95%)
Dec 11, 2023 8.580 8.665 8.225 8.390 3,303,726 -0.20(-2.33%)
Dec 08, 2023 8.250 8.670 8.180 8.590 2,907,444 +0.21(+2.51%)
Dec 07, 2023 8.500 8.630 8.250 8.380 3,929,649 -0.12(-1.41%)
Dec 06, 2023 8.640 8.775 8.425 8.500 3,966,150 +0.11(+1.31%)
Dec 05, 2023 8.810 8.830 8.280 8.390 4,273,990 -0.53(-5.94%)
Dec 04, 2023 8.930 9.230 8.750 8.920 3,915,745 +0.04(+0.45%)
Dec 01, 2023 8.420 8.930 8.210 8.880 4,099,398 +0.40(+4.72%)
Nov 30, 2023 8.890 8.960 8.415 8.480 3,393,464 -0.31(-3.53%)
Nov 29, 2023 8.770 8.975 8.515 8.790 5,254,925 +0.16(+1.85%)
Nov 28, 2023 8.490 8.670 8.130 8.630 4,206,161 +0.19(+2.25%)
Nov 27, 2023 8.420 8.490 8.140 8.440 3,796,710 -0.11(-1.29%)
Nov 24, 2023 8.320 8.715 8.310 8.550 1,710,678 +0.19(+2.27%)
Nov 22, 2023 8.410 8.580 8.230 8.360 3,893,741 +0.08(+0.97%)
Nov 21, 2023 8.480 8.570 8.080 8.280 4,089,347 -0.30(-3.50%)
Nov 20, 2023 8.490 8.625 8.165 8.580 6,014,520 +0.18(+2.14%)
Nov 17, 2023 7.820 8.445 7.705 8.400 8,645,991 +0.81(+10.67%)
Nov 16, 2023 7.670 7.680 7.440 7.590 4,214,912 -0.22(-2.82%)
Nov 15, 2023 7.240 7.920 7.240 7.810 5,487,437 +0.59(+8.17%)
Nov 14, 2023 7.080 7.425 7.000 7.220 6,984,156 +0.78(+12.11%)
Nov 13, 2023 6.460 6.525 6.175 6.440 4,794,184 -0.08(-1.23%)
Nov 10, 2023 6.480 6.610 6.220 6.520 4,998,950 +0.00(+0.00%)
Nov 09, 2023 6.710 6.930 6.505 6.520 3,521,702 -0.17(-2.54%)
Nov 08, 2023 6.890 6.940 6.545 6.690 4,510,707 -0.19(-2.76%)
Nov 07, 2023 6.770 7.010 6.700 6.880 3,619,893 +0.08(+1.18%)
Nov 06, 2023 7.190 7.200 6.640 6.800 4,887,210 -0.42(-5.82%)
Nov 03, 2023 6.920 7.450 6.835 7.220 9,383,459 +0.70(+10.74%)
Nov 02, 2023 6.130 6.550 6.110 6.520 7,217,644 +0.55(+9.21%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.