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 )

2.020 -0.170 (-7.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.190 7.230 7.010 7.180 561,345 -0.13(-1.78%)
Jan 30, 2014 7.090 7.430 7.090 7.310 491,906 +0.32(+4.58%)
Jan 29, 2014 7.230 7.450 6.930 6.990 775,890 -0.37(-5.03%)
Jan 28, 2014 7.280 7.590 7.240 7.360 764,563 +0.11(+1.52%)
Jan 27, 2014 7.240 7.480 6.800 7.250 1,368,733 +0.26(+3.72%)
Jan 24, 2014 7.270 7.420 6.650 6.990 1,144,280 -0.36(-4.90%)
Jan 23, 2014 7.220 7.510 6.920 7.350 1,046,111 +0.05(+0.68%)
Jan 22, 2014 7.500 7.841 7.220 7.300 1,755,629 -0.47(-6.05%)
Jan 21, 2014 6.570 8.200 6.530 7.770 4,142,709 +1.27(+19.54%)
Jan 17, 2014 5.670 6.500 6.500 6.500 2,704,500 +0.82(+14.44%)
Jan 16, 2014 6.000 6.025 5.430 5.680 1,206,345 -0.30(-5.02%)
Jan 15, 2014 5.350 5.990 5.350 5.980 1,394,856 +0.63(+11.78%)
Jan 14, 2014 5.080 5.350 5.060 5.350 586,927 +0.29(+5.73%)
Jan 13, 2014 4.970 5.150 4.880 5.060 709,760 +0.10(+2.02%)
Jan 10, 2014 5.110 5.140 4.815 4.960 523,671 -0.12(-2.36%)
Jan 09, 2014 5.320 5.450 5.030 5.080 855,408 -0.23(-4.33%)
Jan 08, 2014 5.100 5.320 4.960 5.310 578,625 +0.19(+3.71%)
Jan 07, 2014 4.960 5.220 4.810 5.120 692,682 +0.20(+4.07%)
Jan 06, 2014 4.910 4.960 4.760 4.920 388,083 +0.05(+1.03%)
Jan 03, 2014 5.050 5.200 4.730 4.870 757,010 -0.20(-3.94%)
Jan 02, 2014 5.200 5.360 5.020 5.070 487,178 -0.16(-3.06%)
Dec 31, 2013 5.310 5.230 5.230 5.230 2,753,300 +0.00(+0.00%)
Dec 30, 2013 5.180 5.320 5.050 5.230 362,084 +0.07(+1.36%)
Dec 27, 2013 5.120 5.240 5.060 5.160 327,676 +0.08(+1.57%)
Dec 26, 2013 5.200 5.240 5.060 5.080 453,158 -0.07(-1.36%)
Dec 24, 2013 5.110 5.220 5.030 5.150 245,232 -0.02(-0.39%)
Dec 23, 2013 5.070 5.240 5.030 5.170 533,010 +0.07(+1.37%)
Dec 20, 2013 5.280 5.280 4.970 5.100 813,519 -0.15(-2.86%)
Dec 19, 2013 5.330 5.350 5.170 5.250 348,308 -0.06(-1.13%)
Dec 18, 2013 5.000 5.315 4.950 5.310 619,769 +0.33(+6.63%)
Dec 17, 2013 4.980 5.096 4.590 4.980 790,848 -0.03(-0.60%)
Dec 16, 2013 4.880 5.280 4.840 5.010 1,102,006 +0.15(+3.09%)
Dec 13, 2013 4.580 4.880 4.430 4.860 1,139,932 +0.34(+7.52%)
Dec 12, 2013 4.150 4.610 4.120 4.520 928,334 +0.37(+8.92%)
Dec 11, 2013 4.350 4.370 4.040 4.150 538,552 -0.18(-4.16%)
Dec 10, 2013 4.380 4.430 4.270 4.330 303,596 -0.05(-1.14%)
Dec 09, 2013 4.350 4.470 4.330 4.380 458,244 +0.02(+0.46%)
Dec 06, 2013 4.380 4.400 4.310 4.360 0 -0.04(-0.91%)
Dec 05, 2013 4.460 4.480 4.340 4.400 0 -0.08(-1.79%)
Dec 04, 2013 4.400 4.500 4.340 4.480 0 +0.09(+2.05%)
Dec 03, 2013 4.330 4.420 4.220 4.390 0 +0.07(+1.62%)
Dec 02, 2013 4.210 4.390 4.090 4.320 806,754 +0.10(+2.37%)
Nov 29, 2013 4.290 4.470 4.200 4.220 0 -0.02(-0.47%)
Nov 27, 2013 4.040 4.300 3.950 4.240 0 +0.23(+5.74%)
Nov 26, 2013 3.940 4.050 3.780 4.010 0 +0.09(+2.30%)
Nov 25, 2013 3.950 4.000 3.780 3.920 852,450 -0.01(-0.25%)
Nov 22, 2013 3.870 4.220 3.760 3.930 0 +0.35(+9.78%)
Nov 21, 2013 3.530 3.720 3.500 3.580 957,314 +0.05(+1.42%)
Nov 20, 2013 3.720 3.740 3.470 3.530 0 -0.18(-4.85%)
Nov 19, 2013 3.850 3.890 3.580 3.710 780,575 -0.13(-3.39%)
Nov 18, 2013 4.100 4.120 3.681 3.840 0 -0.23(-5.65%)
Nov 15, 2013 4.120 4.230 4.050 4.070 0 -0.05(-1.21%)
Nov 14, 2013 4.060 4.145 4.020 4.120 356,995 +0.16(+4.04%)
Nov 12, 2013 4.040 4.060 3.910 3.960 0 -0.10(-2.46%)
Nov 11, 2013 4.070 4.150 4.015 4.060 0 -0.05(-1.22%)
Nov 08, 2013 3.940 4.110 3.900 4.110 0 +0.19(+4.85%)
Nov 07, 2013 4.010 4.150 3.900 3.920 612,041 -0.08(-2.00%)
Nov 06, 2013 4.280 4.280 4.000 4.000 947,699 -0.23(-5.44%)
Nov 05, 2013 4.310 4.360 4.180 4.230 359,093 -0.10(-2.42%)
Nov 04, 2013 4.160 4.360 4.150 4.335 710,218 +0.21(+4.96%)
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.