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 )

1.790 -0.150 (-7.73%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.990 6.120 5.980 6.050 2,080,500 +0.04(+0.67%)
Jun 27, 2019 5.900 6.020 5.810 6.010 2,203,861 +0.09(+1.52%)
Jun 26, 2019 6.000 6.020 5.800 5.920 873,740 -0.08(-1.33%)
Jun 25, 2019 6.060 6.160 5.990 6.000 1,228,208 -0.06(-0.99%)
Jun 24, 2019 6.230 6.230 6.050 6.060 722,773 -0.17(-2.73%)
Jun 21, 2019 6.200 6.270 6.040 6.230 3,402,600 +0.02(+0.32%)
Jun 20, 2019 6.270 6.290 6.200 6.210 1,420,042 -0.06(-0.96%)
Jun 19, 2019 6.410 6.440 6.250 6.270 2,009,733 -0.13(-2.03%)
Jun 18, 2019 6.240 6.500 6.200 6.400 8,909,587 -0.28(-4.19%)
Jun 17, 2019 6.660 6.815 6.600 6.680 1,289,598 +0.03(+0.45%)
Jun 14, 2019 6.660 6.665 6.610 6.650 1,231,300 -0.01(-0.15%)
Jun 13, 2019 6.760 6.800 6.460 6.660 2,031,335 -0.08(-1.19%)
Jun 12, 2019 6.780 6.790 6.710 6.740 1,527,586 +0.01(+0.15%)
Jun 11, 2019 6.820 6.830 6.700 6.730 2,345,417 -0.09(-1.32%)
Jun 10, 2019 6.880 6.930 6.770 6.820 976,458 -0.07(-1.02%)
Jun 07, 2019 6.920 6.940 6.830 6.890 607,900 -0.02(-0.29%)
Jun 06, 2019 6.950 6.960 6.890 6.910 1,269,818 -0.06(-0.86%)
Jun 05, 2019 6.940 7.030 6.910 6.970 1,573,624 +0.06(+0.87%)
Jun 04, 2019 6.900 6.920 6.770 6.910 1,176,366 +0.02(+0.29%)
Jun 03, 2019 6.730 6.910 6.710 6.890 1,613,158 +0.19(+2.84%)
May 31, 2019 6.800 6.830 6.690 6.700 2,766,000 -0.13(-1.90%)
May 30, 2019 6.880 6.970 6.810 6.830 706,525 -0.04(-0.58%)
May 29, 2019 6.850 7.035 6.790 6.870 2,678,490 +0.02(+0.29%)
May 28, 2019 6.780 6.900 6.660 6.850 2,037,731 +0.05(+0.74%)
May 24, 2019 6.920 6.925 6.680 6.800 2,438,300 -0.11(-1.59%)
May 23, 2019 6.940 6.960 6.900 6.910 1,946,628 -0.05(-0.72%)
May 22, 2019 6.980 6.990 6.910 6.960 2,127,168 -0.02(-0.29%)
May 21, 2019 7.100 7.165 6.950 6.980 2,602,363 -0.11(-1.55%)
May 20, 2019 7.240 7.250 6.900 7.090 4,545,810 -0.14(-1.94%)
May 17, 2019 7.330 7.360 7.190 7.230 1,459,500 -0.11(-1.50%)
May 16, 2019 7.390 7.410 7.340 7.340 3,128,251 -0.05(-0.68%)
May 15, 2019 7.370 7.420 7.340 7.390 2,787,294 +0.00(+0.00%)
May 14, 2019 7.390 7.400 7.350 7.390 2,521,552 +0.02(+0.27%)
May 13, 2019 7.360 7.390 7.320 7.370 1,082,599 -0.04(-0.54%)
May 10, 2019 7.320 7.410 7.320 7.410 1,410,400 +0.09(+1.23%)
May 09, 2019 7.310 7.350 7.280 7.320 1,235,771 +0.01(+0.14%)
May 08, 2019 7.330 7.370 7.300 7.310 447,088 -0.04(-0.54%)
May 07, 2019 7.370 7.400 7.320 7.350 1,433,917 -0.04(-0.54%)
May 06, 2019 7.350 7.420 7.270 7.390 1,002,259 -0.02(-0.27%)
May 03, 2019 7.410 7.410 7.370 7.410 3,021,200 +0.00(+0.00%)
May 02, 2019 7.390 7.410 7.350 7.410 2,017,078 +0.02(+0.27%)
May 01, 2019 7.400 7.415 7.380 7.390 1,467,929 +0.00(+0.00%)
Apr 30, 2019 7.400 7.500 7.350 7.390 1,277,379 -0.02(-0.27%)
Apr 29, 2019 7.340 7.420 7.330 7.410 2,721,640 +0.06(+0.82%)
Apr 26, 2019 7.360 7.370 7.315 7.350 850,000 -0.01(-0.14%)
Apr 25, 2019 7.310 7.375 7.290 7.360 900,691 +0.06(+0.82%)
Apr 24, 2019 7.370 7.370 7.290 7.300 859,602 -0.07(-0.95%)
Apr 23, 2019 7.290 7.370 7.290 7.370 633,546 +0.06(+0.82%)
Apr 22, 2019 7.340 7.400 7.280 7.310 828,593 -0.08(-1.08%)
Apr 18, 2019 7.250 7.400 7.230 7.390 1,579,600 +0.13(+1.79%)
Apr 17, 2019 7.320 7.365 7.250 7.260 1,211,954 -0.06(-0.82%)
Apr 16, 2019 7.350 7.385 7.300 7.320 837,249 -0.01(-0.14%)
Apr 15, 2019 7.370 7.370 7.290 7.330 877,197 -0.04(-0.54%)
Apr 12, 2019 7.340 7.390 7.320 7.370 672,800 +0.06(+0.82%)
Apr 11, 2019 7.390 7.410 7.300 7.310 1,157,208 -0.09(-1.22%)
Apr 10, 2019 7.340 7.400 7.325 7.400 849,000 +0.06(+0.82%)
Apr 09, 2019 7.320 7.400 7.290 7.340 1,281,246 +0.02(+0.27%)
Apr 08, 2019 7.270 7.330 7.230 7.320 1,105,580 +0.06(+0.83%)
Apr 05, 2019 7.350 7.420 7.230 7.260 2,423,600 -0.09(-1.22%)
Apr 04, 2019 7.340 7.360 7.290 7.350 2,325,965 +0.01(+0.14%)
Apr 03, 2019 7.290 7.355 7.280 7.340 1,171,862 +0.06(+0.82%)
Apr 02, 2019 7.240 7.310 7.240 7.280 1,715,279 -0.03(-0.41%)
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.