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 29, 2016 10.34 10.36 9.640 9.650 1,448,931 -0.67(-6.49%)
Apr 28, 2016 10.48 10.65 10.28 10.32 1,148,984 -0.23(-2.18%)
Apr 27, 2016 10.30 10.62 10.17 10.55 1,650,158 +0.18(+1.74%)
Apr 26, 2016 10.21 10.40 10.03 10.37 1,571,938 -0.03(-0.29%)
Apr 25, 2016 10.63 10.70 10.02 10.40 1,773,045 -0.32(-2.99%)
Apr 22, 2016 9.600 10.75 9.410 10.72 5,555,166 +1.73(+19.24%)
Apr 21, 2016 9.020 9.230 8.940 8.990 1,453,635 -0.08(-0.88%)
Apr 20, 2016 8.630 9.430 8.520 9.070 2,242,682 +0.39(+4.49%)
Apr 19, 2016 8.990 9.020 8.390 8.680 1,882,758 -0.42(-4.62%)
Apr 18, 2016 8.680 9.120 8.430 9.100 1,560,902 +0.37(+4.24%)
Apr 15, 2016 8.900 8.900 8.700 8.730 1,733,113 -0.01(-0.11%)
Apr 14, 2016 8.910 9.000 8.730 8.740 638,929 -0.12(-1.35%)
Apr 13, 2016 8.840 9.055 8.700 8.860 905,644 +0.11(+1.26%)
Apr 12, 2016 8.940 8.950 8.570 8.750 707,692 -0.14(-1.57%)
Apr 11, 2016 8.890 9.140 8.740 8.890 1,146,889 +0.04(+0.45%)
Apr 08, 2016 9.340 9.450 8.730 8.850 1,351,120 -0.35(-3.80%)
Apr 07, 2016 9.820 9.960 9.130 9.200 2,342,259 -0.80(-8.00%)
Apr 06, 2016 9.300 10.05 9.240 10.00 1,248,857 +0.69(+7.41%)
Apr 05, 2016 9.160 9.390 9.060 9.310 919,893 +0.06(+0.65%)
Apr 04, 2016 9.400 9.490 9.200 9.250 1,291,908 -0.10(-1.07%)
Apr 01, 2016 8.410 9.400 8.400 9.350 1,912,284 +0.85(+10.00%)
Mar 31, 2016 8.780 9.100 8.360 8.500 2,069,276 -0.22(-2.52%)
Mar 30, 2016 8.720 9.400 8.659 8.720 1,536,711 +0.07(+0.81%)
Mar 29, 2016 7.970 8.660 7.910 8.650 1,040,084 +0.68(+8.53%)
Mar 28, 2016 8.190 8.330 7.950 7.970 674,520 -0.24(-2.92%)
Mar 24, 2016 7.700 8.210 8.210 8.210 1,062,600 +0.47(+6.07%)
Mar 23, 2016 8.090 8.090 7.700 7.740 1,052,954 -0.32(-3.97%)
Mar 22, 2016 8.480 8.590 7.980 8.060 1,776,295 -0.47(-5.51%)
Mar 21, 2016 8.410 8.730 8.270 8.530 1,032,879 +0.18(+2.16%)
Mar 18, 2016 8.310 8.660 8.150 8.350 1,493,176 +0.11(+1.33%)
Mar 17, 2016 8.200 8.365 7.940 8.240 1,056,501 +0.02(+0.24%)
Mar 16, 2016 7.840 8.250 7.840 8.220 769,091 +0.35(+4.45%)
Mar 15, 2016 8.140 8.180 7.790 7.870 1,033,118 -0.28(-3.44%)
Mar 14, 2016 7.850 8.270 7.840 8.150 802,624 +0.32(+4.09%)
Mar 11, 2016 7.940 7.940 7.500 7.830 1,177,763 -0.04(-0.51%)
Mar 10, 2016 8.420 8.610 7.770 7.870 1,085,680 -0.56(-6.64%)
Mar 09, 2016 8.530 8.660 8.170 8.430 1,152,146 -0.11(-1.29%)
Mar 08, 2016 8.650 9.100 8.510 8.540 1,933,820 -0.18(-2.06%)
Mar 07, 2016 8.640 8.965 8.440 8.720 1,385,139 +0.01(+0.11%)
Mar 04, 2016 8.910 8.920 8.540 8.710 1,633,906 -0.01(-0.11%)
Mar 03, 2016 8.750 8.900 8.590 8.720 837,958 -0.09(-1.02%)
Mar 02, 2016 8.480 8.850 8.215 8.810 1,243,179 +0.34(+4.01%)
Mar 01, 2016 8.350 8.540 8.150 8.470 898,359 +0.18(+2.17%)
Feb 29, 2016 8.680 8.780 8.250 8.290 1,165,172 -0.40(-4.60%)
Feb 26, 2016 8.660 8.810 8.310 8.690 1,059,615 +0.09(+1.05%)
Feb 25, 2016 8.670 8.805 8.400 8.600 662,235 -0.09(-1.04%)
Feb 24, 2016 8.840 8.840 8.400 8.690 1,056,609 +0.00(+0.00%)
Feb 23, 2016 8.790 9.170 8.640 8.690 873,848 -0.13(-1.47%)
Feb 22, 2016 8.060 9.080 8.060 8.820 2,000,860 +0.76(+9.43%)
Feb 19, 2016 8.260 8.340 8.000 8.060 1,360,158 -0.21(-2.54%)
Feb 18, 2016 9.130 9.135 8.250 8.270 1,509,474 -0.87(-9.52%)
Feb 17, 2016 9.040 9.260 8.830 9.140 1,505,850 +0.24(+2.70%)
Feb 16, 2016 8.890 9.030 8.520 8.900 1,395,265 +0.09(+1.02%)
Feb 12, 2016 9.040 8.810 8.810 8.810 1,422,500 -0.12(-1.40%)
Feb 11, 2016 8.670 9.095 8.421 8.935 1,268,565 +0.16(+1.77%)
Feb 10, 2016 9.460 9.970 8.780 8.780 1,880,179 -0.67(-7.09%)
Feb 09, 2016 8.760 9.730 8.590 9.450 1,670,597 +0.44(+4.88%)
Feb 08, 2016 9.060 9.060 8.200 9.010 2,436,488 -0.20(-2.17%)
Feb 05, 2016 9.710 9.870 9.130 9.210 2,293,521 -0.42(-4.36%)
Feb 04, 2016 10.58 11.11 9.540 9.630 8,866,164 -2.74(-22.15%)
Feb 03, 2016 12.28 12.97 11.26 12.37 3,885,519 -0.30(-2.37%)
Feb 02, 2016 10.12 13.98 9.955 12.67 8,608,373 +2.48(+24.34%)
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.