Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Biosciences (NQ: PACB )

1.760 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.800 1.850 1.740 1.760 7,795,183 -0.01(-0.56%)
Nov 26, 2024 1.830 1.840 1.740 1.770 5,946,562 -0.08(-4.32%)
Nov 25, 2024 1.870 1.960 1.840 1.850 8,639,897 +0.05(+2.78%)
Nov 22, 2024 1.770 1.890 1.695 1.800 8,725,000 +0.03(+1.69%)
Nov 21, 2024 1.740 1.840 1.695 1.770 8,040,733 +0.05(+2.91%)
Nov 20, 2024 1.750 1.780 1.650 1.720 8,384,563 +0.00(+0.00%)
Nov 19, 2024 1.550 1.750 1.490 1.720 11,785,731 +0.15(+9.55%)
Nov 18, 2024 1.690 1.690 1.570 1.570 13,263,212 -0.02(-1.57%)
Nov 15, 2024 1.880 1.880 1.560 1.595 22,755,200 -0.26(-14.02%)
Nov 14, 2024 2.010 2.030 1.850 1.855 12,592,776 -0.12(-6.31%)
Nov 13, 2024 2.255 2.295 1.980 1.980 10,210,223 -0.23(-10.20%)
Nov 12, 2024 2.440 2.660 2.180 2.205 13,895,014 -0.25(-10.37%)
Nov 11, 2024 2.340 2.460 2.170 2.460 15,263,109 +0.16(+6.96%)
Nov 08, 2024 2.180 2.640 1.820 2.300 27,341,836 -0.15(-6.12%)
Nov 07, 2024 2.710 2.720 2.380 2.450 17,980,644 -0.20(-7.55%)
Nov 06, 2024 2.630 2.700 2.380 2.650 14,603,402 +0.10(+3.92%)
Nov 05, 2024 2.450 2.650 2.405 2.550 13,824,176 +0.04(+1.59%)
Nov 04, 2024 2.450 2.580 2.341 2.510 9,994,869 +0.07(+2.87%)
Nov 01, 2024 2.210 2.495 2.180 2.440 10,623,805 +0.27(+12.44%)
Oct 31, 2024 2.150 2.240 2.070 2.170 8,060,055 +0.01(+0.46%)
Oct 30, 2024 2.020 2.400 2.015 2.160 12,994,244 +0.10(+4.85%)
Oct 29, 2024 1.860 2.080 1.810 2.060 9,254,753 +0.22(+11.96%)
Oct 28, 2024 1.800 1.855 1.780 1.840 6,213,183 +0.07(+3.95%)
Oct 25, 2024 1.750 1.800 1.720 1.770 4,004,657 +0.05(+2.91%)
Oct 24, 2024 1.770 1.815 1.690 1.720 5,184,041 -0.03(-1.71%)
Oct 23, 2024 1.750 1.795 1.690 1.750 4,097,884 -0.05(-2.78%)
Oct 22, 2024 1.840 1.850 1.750 1.800 3,570,307 -0.04(-2.17%)
Oct 21, 2024 1.960 1.980 1.800 1.840 4,587,805 -0.14(-7.07%)
Oct 18, 2024 1.900 2.030 1.880 1.980 5,440,968 +0.08(+4.21%)
Oct 17, 2024 2.030 2.120 1.860 1.900 7,767,101 -0.16(-7.77%)
Oct 16, 2024 2.130 2.150 1.990 2.060 8,774,095 -0.04(-1.90%)
Oct 15, 2024 2.040 2.160 1.961 2.100 8,559,578 +0.05(+2.44%)
Oct 14, 2024 1.870 2.095 1.870 2.050 10,754,872 +0.07(+3.54%)
Oct 11, 2024 1.550 2.050 1.550 1.980 24,439,876 +0.43(+27.74%)
Oct 10, 2024 1.570 1.600 1.415 1.550 9,138,243 -0.06(-3.73%)
Oct 09, 2024 1.650 1.700 1.590 1.610 10,401,067 -0.08(-4.73%)
Oct 08, 2024 1.670 1.725 1.660 1.690 3,278,218 -0.01(-0.59%)
Oct 07, 2024 1.670 1.730 1.640 1.700 5,544,818 -0.02(-1.16%)
Oct 04, 2024 1.650 1.755 1.650 1.720 5,056,234 +0.09(+5.52%)
Oct 03, 2024 1.600 1.640 1.580 1.630 2,780,829 -0.01(-0.61%)
Oct 02, 2024 1.640 1.660 1.577 1.640 5,259,895 +0.02(+1.23%)
Oct 01, 2024 1.680 1.690 1.564 1.620 5,876,502 -0.08(-4.71%)
Sep 30, 2024 1.750 1.820 1.690 1.700 4,735,248 -0.05(-2.86%)
Sep 27, 2024 1.780 1.830 1.730 1.750 4,794,806 +0.01(+0.57%)
Sep 26, 2024 1.670 1.750 1.650 1.740 7,188,804 +0.15(+9.43%)
Sep 25, 2024 1.760 1.770 1.565 1.590 9,742,860 -0.14(-8.09%)
Sep 24, 2024 1.740 1.790 1.700 1.730 7,308,199 -0.01(-0.57%)
Sep 23, 2024 1.830 1.860 1.725 1.740 7,580,406 -0.08(-4.66%)
Sep 20, 2024 1.980 2.010 1.790 1.825 11,134,277 -0.22(-10.54%)
Sep 19, 2024 2.030 2.070 1.950 2.040 12,178,053 +0.11(+5.70%)
Sep 18, 2024 1.910 2.140 1.820 1.930 13,540,289 +0.06(+3.21%)
Sep 17, 2024 1.860 2.030 1.850 1.870 10,310,438 +0.02(+1.08%)
Sep 16, 2024 1.800 1.860 1.680 1.850 8,567,372 +0.04(+2.21%)
Sep 13, 2024 1.810 2.010 1.780 1.810 10,039,682 +0.01(+0.56%)
Sep 12, 2024 1.660 1.890 1.630 1.800 11,141,337 +0.12(+7.14%)
Sep 11, 2024 1.690 1.770 1.630 1.680 7,154,148 -0.06(-3.45%)
Sep 10, 2024 1.700 1.750 1.590 1.740 7,306,448 +0.08(+4.82%)
Sep 09, 2024 1.590 1.840 1.550 1.660 13,799,892 +0.08(+5.06%)
Sep 06, 2024 1.440 1.665 1.430 1.580 19,904,700 +0.18(+12.86%)
Sep 05, 2024 1.320 1.420 1.270 1.400 6,763,257 +0.08(+6.06%)
Sep 04, 2024 1.330 1.395 1.290 1.320 5,628,788 -0.02(-1.49%)
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.