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 (%)
Apr 30, 2015 5.440 5.544 5.110 5.160 658,908 -0.31(-5.67%)
Apr 29, 2015 5.560 5.595 5.380 5.470 354,791 -0.12(-2.15%)
Apr 28, 2015 5.620 5.720 5.420 5.590 320,116 +0.00(+0.00%)
Apr 27, 2015 5.760 5.930 5.500 5.590 671,126 -0.17(-2.95%)
Apr 24, 2015 5.930 5.980 5.730 5.760 502,689 -0.14(-2.37%)
Apr 23, 2015 5.910 6.010 5.870 5.900 505,052 +0.00(+0.00%)
Apr 22, 2015 5.960 6.040 5.820 5.900 341,372 -0.07(-1.17%)
Apr 21, 2015 6.250 6.290 5.896 5.970 656,336 -0.24(-3.79%)
Apr 20, 2015 6.160 6.285 6.100 6.205 435,940 +0.05(+0.89%)
Apr 17, 2015 6.380 6.408 6.130 6.150 460,682 -0.28(-4.35%)
Apr 16, 2015 6.440 6.520 6.260 6.430 656,053 -0.01(-0.16%)
Apr 15, 2015 6.030 6.550 5.990 6.440 2,925,744 +0.44(+7.33%)
Apr 14, 2015 6.010 6.100 5.870 6.000 1,511,581 -0.02(-0.33%)
Apr 13, 2015 5.950 6.100 5.950 6.020 736,679 +0.07(+1.18%)
Apr 10, 2015 6.060 6.160 5.880 5.950 431,438 -0.05(-0.83%)
Apr 09, 2015 5.900 6.026 5.850 6.000 943,574 +0.11(+1.87%)
Apr 08, 2015 5.870 6.000 5.870 5.890 678,741 +0.02(+0.34%)
Apr 07, 2015 5.850 5.950 5.800 5.870 483,188 +0.02(+0.34%)
Apr 06, 2015 5.810 5.950 5.785 5.850 501,273 +0.07(+1.21%)
Apr 02, 2015 5.920 5.780 5.780 5.780 599,200 -0.16(-2.69%)
Apr 01, 2015 5.830 5.950 5.660 5.940 719,289 +0.10(+1.71%)
Mar 31, 2015 6.040 6.070 5.720 5.840 1,879,969 -0.36(-5.81%)
Mar 30, 2015 5.620 6.215 5.620 6.200 1,962,000 +0.61(+10.91%)
Mar 27, 2015 5.420 5.630 5.410 5.590 473,094 +0.17(+3.14%)
Mar 26, 2015 5.460 5.580 5.380 5.420 618,635 -0.08(-1.54%)
Mar 25, 2015 5.730 5.740 5.400 5.505 586,100 -0.23(-3.93%)
Mar 24, 2015 5.750 5.880 5.610 5.730 413,645 +0.01(+0.17%)
Mar 23, 2015 5.610 5.790 5.450 5.720 530,229 +0.09(+1.60%)
Mar 20, 2015 5.730 5.750 5.570 5.630 521,787 -0.08(-1.40%)
Mar 19, 2015 5.720 5.790 5.640 5.710 418,547 +0.00(+0.00%)
Mar 18, 2015 5.700 5.770 5.610 5.710 398,264 +0.02(+0.35%)
Mar 17, 2015 5.670 5.790 5.527 5.690 668,738 -0.03(-0.52%)
Mar 16, 2015 5.880 5.880 5.710 5.720 432,121 -0.14(-2.39%)
Mar 13, 2015 5.850 5.910 5.700 5.860 444,368 -0.01(-0.17%)
Mar 12, 2015 5.880 5.950 5.830 5.870 368,742 +0.06(+1.03%)
Mar 11, 2015 5.910 5.960 5.765 5.810 327,585 -0.09(-1.53%)
Mar 10, 2015 5.840 5.960 5.690 5.900 459,640 -0.02(-0.34%)
Mar 09, 2015 6.150 6.200 5.670 5.920 924,593 -0.25(-4.05%)
Mar 06, 2015 6.330 6.400 6.090 6.170 558,346 -0.22(-3.44%)
Mar 05, 2015 6.400 6.580 6.270 6.390 572,093 +0.03(+0.47%)
Mar 04, 2015 6.250 6.530 6.020 6.360 1,427,142 +0.05(+0.79%)
Mar 03, 2015 6.310 6.420 6.230 6.310 528,374 -0.01(-0.16%)
Mar 02, 2015 6.170 6.520 6.170 6.320 557,871 +0.02(+0.32%)
Feb 27, 2015 6.710 6.890 6.170 6.300 1,574,311 -0.45(-6.67%)
Feb 26, 2015 6.760 6.930 6.680 6.750 639,748 -0.04(-0.59%)
Feb 25, 2015 6.790 6.980 6.705 6.790 521,371 -0.02(-0.29%)
Feb 24, 2015 6.870 7.000 6.790 6.810 424,026 -0.06(-0.87%)
Feb 23, 2015 6.830 6.920 6.730 6.870 521,724 +0.02(+0.29%)
Feb 20, 2015 6.780 6.910 6.720 6.850 438,262 +0.10(+1.48%)
Feb 19, 2015 6.970 7.070 6.660 6.750 1,801,224 -0.22(-3.16%)
Feb 18, 2015 6.890 7.040 6.800 6.970 343,483 +0.06(+0.87%)
Feb 17, 2015 6.940 7.170 6.860 6.910 434,513 -0.05(-0.72%)
Feb 13, 2015 7.040 6.960 6.960 6.960 428,400 -0.06(-0.85%)
Feb 12, 2015 7.170 7.170 6.830 7.020 490,927 -0.05(-0.71%)
Feb 11, 2015 6.920 7.300 6.910 7.070 695,554 +0.14(+2.02%)
Feb 10, 2015 6.910 6.990 6.800 6.930 480,879 +0.11(+1.61%)
Feb 09, 2015 6.710 6.960 6.680 6.820 582,473 +0.02(+0.29%)
Feb 06, 2015 7.050 7.220 6.750 6.800 717,746 -0.25(-3.55%)
Feb 05, 2015 6.640 7.150 6.640 7.050 995,343 +0.24(+3.52%)
Feb 04, 2015 7.950 7.970 6.890 6.810 3,725,331 -1.52(-18.25%)
Feb 03, 2015 8.170 8.350 8.070 8.330 665,518 +0.18(+2.21%)
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.