Pacific Biosciences (NQ: PACB )

5.270 -0.140 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 5.310 5.585 5.100 5.270 6,189,775 -0.14(-2.59%)
Sep 22, 2022 5.660 5.690 5.340 5.410 6,367,055 -0.31(-5.42%)
Sep 21, 2022 5.920 6.510 5.665 5.720 5,430,926 -0.11(-1.89%)
Sep 20, 2022 5.900 6.058 5.720 5.830 5,186,445 -0.26(-4.27%)
Sep 19, 2022 5.850 6.090 5.650 6.090 4,867,292 +0.07(+1.16%)
Sep 16, 2022 6.350 6.440 5.880 6.020 8,956,476 -0.59(-8.93%)
Sep 15, 2022 6.060 6.835 6.020 6.610 8,844,147 +0.48(+7.83%)
Sep 14, 2022 6.100 6.255 5.770 6.130 5,802,932 -0.01(-0.16%)
Sep 13, 2022 6.500 6.500 5.850 6.140 7,540,330 -0.81(-11.65%)
Sep 12, 2022 6.750 7.060 6.485 6.950 5,334,905 +0.26(+3.89%)
Sep 09, 2022 6.310 7.170 6.280 6.690 7,290,396 +0.50(+8.08%)
Sep 08, 2022 5.780 6.210 5.701 6.190 4,172,570 +0.33(+5.63%)
Sep 07, 2022 5.430 5.870 5.350 5.860 3,680,384 +0.38(+6.93%)
Sep 06, 2022 5.360 5.645 5.171 5.480 4,465,405 +0.16(+3.01%)
Sep 02, 2022 6.090 6.090 5.065 5.320 9,092,325 -0.57(-9.68%)
Sep 01, 2022 5.730 5.920 5.463 5.890 4,891,619 +0.03(+0.51%)
Aug 31, 2022 5.740 5.899 5.570 5.860 4,620,615 +0.29(+5.21%)
Aug 30, 2022 5.900 5.970 5.405 5.570 5,310,849 -0.26(-4.46%)
Aug 29, 2022 5.820 6.090 5.760 5.830 5,733,503 -0.14(-2.35%)
Aug 26, 2022 6.860 6.900 5.900 5.970 7,482,891 -0.93(-13.48%)
Aug 25, 2022 6.660 6.920 6.480 6.900 4,528,448 +0.33(+5.02%)
Aug 24, 2022 5.910 6.670 5.795 6.570 7,322,325 +0.56(+9.32%)
Aug 23, 2022 5.690 6.330 5.650 6.010 6,565,240 +0.36(+6.37%)
Aug 22, 2022 6.080 6.330 5.570 5.650 7,043,361 -0.75(-11.72%)
Aug 19, 2022 6.890 7.080 6.260 6.400 7,376,871 -0.77(-10.74%)
Aug 18, 2022 7.650 7.650 6.760 7.170 5,162,892 -0.44(-5.78%)
Aug 17, 2022 7.730 8.080 7.465 7.610 5,600,500 -0.39(-4.87%)
Aug 16, 2022 8.300 8.480 7.630 8.000 7,420,336 -0.36(-4.31%)
Aug 15, 2022 8.690 9.250 8.250 8.360 6,093,968 -0.43(-4.89%)
Aug 12, 2022 8.020 9.260 8.010 8.790 22,342,174 +0.85(+10.71%)
Aug 11, 2022 7.860 14.20 7.750 7.940 85,345,136 +0.25(+3.25%)
Aug 10, 2022 7.040 7.750 6.510 7.690 12,067,798 +1.03(+15.47%)
Aug 09, 2022 6.760 6.820 6.240 6.660 8,330,327 -0.24(-3.48%)
Aug 08, 2022 6.150 7.047 6.090 6.900 12,832,319 +0.84(+13.86%)
Aug 05, 2022 5.660 6.080 5.280 6.060 6,464,112 +0.25(+4.30%)
Aug 04, 2022 4.940 6.370 4.770 5.810 15,137,886 +0.60(+11.52%)
Aug 03, 2022 4.930 5.325 4.835 5.210 7,569,543 +0.36(+7.42%)
Aug 02, 2022 4.410 5.040 4.380 4.850 6,213,358 +0.38(+8.50%)
Aug 01, 2022 4.340 4.600 4.200 4.470 6,041,307 +0.10(+2.29%)
Jul 29, 2022 4.510 4.540 4.210 4.370 3,390,560 -0.12(-2.67%)
Jul 28, 2022 4.520 4.645 4.225 4.490 4,518,015 +0.00(+0.00%)
Jul 27, 2022 4.320 4.560 4.165 4.490 3,884,882 +0.22(+5.15%)
Jul 26, 2022 4.370 4.410 4.190 4.270 4,041,416 -0.09(-2.06%)
Jul 25, 2022 4.510 4.515 4.195 4.360 5,098,948 -0.11(-2.46%)
Jul 22, 2022 4.840 5.045 4.280 4.470 8,954,035 -0.33(-6.88%)
Jul 21, 2022 4.510 5.100 4.480 4.800 7,245,567 +0.34(+7.62%)
Jul 20, 2022 4.290 4.749 4.270 4.460 8,781,139 +0.22(+5.19%)
Jul 19, 2022 4.000 4.280 3.950 4.240 6,948,802 +0.32(+8.03%)
Jul 18, 2022 4.390 4.445 3.890 3.925 6,341,659 -0.32(-7.43%)
Jul 15, 2022 4.660 4.670 4.160 4.240 6,935,717 -0.38(-8.32%)
Jul 14, 2022 5.030 5.060 4.530 4.625 4,272,461 -0.50(-9.67%)
Jul 13, 2022 4.890 5.250 4.850 5.120 3,927,038 +0.02(+0.39%)
Jul 12, 2022 5.000 5.140 4.670 5.100 3,182,105 +0.22(+4.51%)
Jul 11, 2022 5.410 5.485 4.870 4.880 3,243,358 -0.57(-10.46%)
Jul 08, 2022 5.430 5.840 5.380 5.450 4,886,524 -0.15(-2.68%)
Jul 07, 2022 5.140 5.600 5.065 5.600 4,802,988 +0.45(+8.74%)
Jul 06, 2022 5.240 5.515 5.100 5.150 5,584,574 -0.05(-0.96%)
Jul 05, 2022 4.380 5.240 4.270 5.200 5,938,866 +0.73(+16.33%)
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.