Pacific Biosciences (NQ: PACB )

3.750 +0.030 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.760 3.785 3.680 3.750 6,560,731 +0.03(+0.81%)
Mar 27, 2024 3.600 3.810 3.540 3.720 7,539,133 +0.20(+5.68%)
Mar 26, 2024 3.650 3.660 3.455 3.520 6,470,191 -0.09(-2.49%)
Mar 25, 2024 3.810 3.810 3.570 3.610 4,328,130 -0.07(-1.90%)
Mar 22, 2024 3.790 3.840 3.660 3.680 5,732,550 -0.16(-4.17%)
Mar 21, 2024 3.910 4.100 3.790 3.840 6,826,351 +0.02(+0.52%)
Mar 20, 2024 3.600 3.920 3.560 3.820 6,375,793 +0.18(+4.95%)
Mar 19, 2024 3.650 3.855 3.535 3.640 11,989,091 -0.03(-0.82%)
Mar 18, 2024 3.830 3.830 3.630 3.670 4,724,581 -0.12(-3.17%)
Mar 15, 2024 3.900 3.980 3.730 3.790 6,658,276 -0.12(-3.07%)
Mar 14, 2024 4.200 4.229 3.860 3.910 11,877,838 -0.33(-7.78%)
Mar 13, 2024 4.000 4.340 3.860 4.240 13,779,378 +0.23(+5.74%)
Mar 12, 2024 4.370 4.420 4.000 4.010 7,840,174 -0.39(-8.86%)
Mar 11, 2024 4.430 4.570 4.300 4.400 5,338,403 -0.03(-0.68%)
Mar 08, 2024 4.640 5.010 4.410 4.430 6,223,050 -0.16(-3.49%)
Mar 07, 2024 4.370 4.700 4.120 4.590 16,130,088 +0.42(+9.94%)
Mar 06, 2024 4.510 4.520 4.000 4.175 16,190,723 -0.17(-4.02%)
Mar 05, 2024 4.820 4.950 4.340 4.350 14,151,936 -0.53(-10.86%)
Mar 04, 2024 5.150 5.230 4.700 4.880 7,637,241 -0.31(-5.97%)
Mar 01, 2024 5.500 5.540 5.180 5.190 7,256,226 -0.34(-6.15%)
Feb 29, 2024 5.740 6.090 5.510 5.530 7,071,096 -0.04(-0.72%)
Feb 28, 2024 5.590 5.670 5.405 5.570 6,634,957 -0.05(-0.89%)
Feb 27, 2024 5.350 5.690 4.970 5.620 11,538,976 +0.39(+7.46%)
Feb 26, 2024 5.040 5.300 5.010 5.230 5,928,829 +0.12(+2.35%)
Feb 23, 2024 5.110 5.315 5.020 5.110 5,079,142 -0.02(-0.39%)
Feb 22, 2024 5.120 5.255 5.000 5.130 7,733,636 +0.05(+0.98%)
Feb 21, 2024 5.170 5.245 5.000 5.080 7,276,721 -0.21(-3.97%)
Feb 20, 2024 5.760 5.760 5.080 5.290 13,954,583 -0.45(-7.84%)
Feb 16, 2024 6.400 6.670 5.680 5.740 18,142,592 -0.93(-13.94%)
Feb 15, 2024 6.610 6.830 6.380 6.670 8,555,725 +0.17(+2.62%)
Feb 14, 2024 6.250 6.570 6.210 6.500 7,156,531 +0.42(+6.91%)
Feb 13, 2024 6.220 6.380 6.040 6.080 7,511,913 -0.63(-9.39%)
Feb 12, 2024 6.630 6.830 6.490 6.710 7,690,982 +0.07(+1.05%)
Feb 09, 2024 6.610 6.820 6.460 6.640 9,080,450 +0.09(+1.37%)
Feb 08, 2024 6.340 6.580 6.170 6.550 5,750,371 +0.23(+3.64%)
Feb 07, 2024 6.590 6.590 6.060 6.320 8,174,313 -0.25(-3.81%)
Feb 06, 2024 6.420 6.810 6.320 6.570 5,722,028 +0.13(+2.02%)
Feb 05, 2024 6.530 6.700 6.375 6.440 5,188,127 -0.31(-4.59%)
Feb 02, 2024 6.600 6.820 6.450 6.750 4,491,652 -0.01(-0.15%)
Feb 01, 2024 6.610 7.005 6.560 6.760 6,034,333 +0.25(+3.84%)
Jan 31, 2024 7.020 7.095 6.460 6.510 11,543,768 -0.51(-7.26%)
Jan 30, 2024 7.260 7.390 7.000 7.020 5,654,906 -0.38(-5.14%)
Jan 29, 2024 7.100 7.400 6.910 7.400 4,631,956 +0.38(+5.41%)
Jan 26, 2024 7.210 7.500 6.980 7.020 12,296,536 -0.08(-1.13%)
Jan 25, 2024 7.000 7.330 7.000 7.100 10,088,685 +0.14(+2.01%)
Jan 24, 2024 7.190 7.340 6.880 6.960 14,013,174 -0.07(-1.00%)
Jan 23, 2024 7.010 7.120 6.800 7.030 5,169,219 +0.14(+2.03%)
Jan 22, 2024 6.610 7.100 6.610 6.890 7,609,279 +0.30(+4.55%)
Jan 19, 2024 6.370 6.660 6.240 6.590 8,477,356 +0.23(+3.62%)
Jan 18, 2024 6.170 6.400 6.040 6.360 7,709,953 +0.25(+4.09%)
Jan 17, 2024 6.270 6.310 6.010 6.110 15,543,501 -0.31(-4.83%)
Jan 16, 2024 6.560 6.585 6.310 6.420 10,719,604 -0.29(-4.32%)
Jan 12, 2024 7.070 7.250 6.640 6.710 7,896,475 -0.29(-4.14%)
Jan 11, 2024 7.750 7.850 6.870 7.000 13,542,519 -0.96(-12.06%)
Jan 10, 2024 7.670 8.480 7.545 7.960 12,623,121 +0.28(+3.65%)
Jan 09, 2024 7.790 8.270 7.460 7.680 14,984,832 +0.02(+0.26%)
Jan 08, 2024 8.550 8.550 7.450 7.660 23,084,608 -1.74(-18.51%)
Jan 05, 2024 8.940 9.510 8.670 9.400 4,638,190 +0.35(+3.87%)
Jan 04, 2024 9.130 9.190 8.980 9.050 3,450,911 -0.16(-1.74%)
Jan 03, 2024 9.310 9.330 8.909 9.210 7,630,380 -0.38(-3.96%)
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.