Pacific Biosciences (NQ: PACB )

31.53 USD -1.32 (-4.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 32.49 32.63 30.60 31.53 2,201,277 -1.32(-4.02%)
Apr 15, 2021 33.37 34.10 32.55 32.85 2,892,272 +0.30(+0.92%)
Apr 14, 2021 33.33 34.87 32.35 32.55 2,612,447 -0.78(-2.34%)
Apr 13, 2021 31.12 33.77 30.79 33.33 3,462,673 +2.59(+8.43%)
Apr 12, 2021 31.67 31.75 30.32 30.74 2,685,400 -1.42(-4.42%)
Apr 09, 2021 33.40 33.56 31.74 32.16 2,719,100 -1.33(-3.97%)
Apr 08, 2021 32.73 33.85 32.73 33.49 1,941,427 +0.94(+2.89%)
Apr 07, 2021 34.93 35.86 32.33 32.55 2,866,584 -2.95(-8.31%)
Apr 06, 2021 35.28 37.42 34.15 35.50 4,827,293 +0.97(+2.81%)
Apr 05, 2021 35.49 36.10 34.23 34.53 1,897,662 +0.71(+2.10%)
Apr 01, 2021 34.47 36.30 33.77 33.82 3,436,800 +0.51(+1.53%)
Mar 31, 2021 30.63 34.03 30.44 33.31 5,882,612 +3.36(+11.22%)
Mar 30, 2021 28.06 30.49 27.50 29.95 3,055,961 +1.32(+4.61%)
Mar 29, 2021 30.34 30.34 28.21 28.63 2,671,462 -2.10(-6.83%)
Mar 26, 2021 30.50 30.79 28.79 30.73 2,587,000 +0.19(+0.62%)
Mar 25, 2021 27.06 30.68 26.45 30.54 3,647,755 +0.91(+3.07%)
Mar 24, 2021 33.16 33.16 29.30 29.63 3,141,334 -3.03(-9.28%)
Mar 23, 2021 34.65 35.55 32.22 32.66 3,426,401 -2.13(-6.12%)
Mar 22, 2021 33.74 35.38 32.72 34.79 3,323,776 +1.36(+4.07%)
Mar 19, 2021 31.63 34.02 30.60 33.43 4,903,600 +1.56(+4.89%)
Mar 18, 2021 34.00 34.33 31.77 31.87 3,406,929 -2.96(-8.50%)
Mar 17, 2021 31.74 35.99 31.00 34.83 4,222,945 +1.39(+4.16%)
Mar 16, 2021 36.10 36.25 32.23 33.44 3,101,345 -1.83(-5.19%)
Mar 15, 2021 34.00 35.75 32.64 35.27 2,615,844 +1.38(+4.07%)
Mar 12, 2021 33.76 34.36 32.08 33.89 3,444,700 -1.61(-4.54%)
Mar 11, 2021 33.89 35.56 33.56 35.50 3,768,098 +3.42(+10.66%)
Mar 10, 2021 32.70 35.18 32.03 32.08 4,822,030 +0.70(+2.23%)
Mar 09, 2021 30.00 32.42 29.95 31.38 5,058,651 +4.01(+14.65%)
Mar 08, 2021 30.49 31.37 26.25 27.37 4,975,765 -1.90(-6.49%)
Mar 05, 2021 29.46 29.52 24.76 29.27 11,285,900 +0.49(+1.70%)
Mar 04, 2021 29.67 31.59 27.77 28.78 7,878,855 -2.19(-7.07%)
Mar 03, 2021 33.49 34.07 30.56 30.97 4,455,365 -3.37(-9.81%)
Mar 02, 2021 35.50 35.98 34.02 34.34 3,897,849 -0.88(-2.50%)
Mar 01, 2021 32.41 35.69 31.84 35.22 6,067,183 +4.65(+15.21%)
Feb 26, 2021 31.59 33.49 30.15 30.57 6,521,300 -0.60(-1.92%)
Feb 25, 2021 35.68 35.68 30.51 31.17 7,080,687 -4.58(-12.81%)
Feb 24, 2021 35.79 38.88 34.98 35.75 5,661,793 -1.37(-3.69%)
Feb 23, 2021 34.20 37.23 30.22 37.12 8,977,726 -0.32(-0.85%)
Feb 22, 2021 41.46 41.62 36.61 37.44 5,003,549 -5.59(-12.99%)
Feb 19, 2021 43.67 44.30 42.04 43.03 4,078,100 +0.29(+0.68%)
Feb 18, 2021 41.73 43.96 41.56 42.74 3,985,254 -1.43(-3.24%)
Feb 17, 2021 44.26 45.88 42.30 44.17 4,643,275 -2.20(-4.74%)
Feb 16, 2021 51.11 51.25 46.35 46.37 5,242,636 -3.95(-7.85%)
Feb 12, 2021 49.03 51.27 45.75 50.32 5,930,800 -0.83(-1.62%)
Feb 11, 2021 51.00 53.69 48.64 51.15 9,203,006 +5.25(+11.44%)
Feb 10, 2021 48.50 51.88 45.39 45.90 12,874,481 +6.36(+16.08%)
Feb 09, 2021 38.54 40.53 37.67 39.54 2,930,519 +0.89(+2.30%)
Feb 08, 2021 37.37 39.10 37.25 38.65 3,598,782 +2.43(+6.71%)
Feb 05, 2021 35.47 37.10 35.03 36.22 2,706,800 +1.21(+3.46%)
Feb 04, 2021 34.87 35.70 34.16 35.01 2,148,587 +0.19(+0.55%)
Feb 03, 2021 36.12 36.43 33.96 34.82 2,849,249 -0.42(-1.19%)
Feb 02, 2021 34.98 36.93 34.82 35.24 3,726,853 +1.06(+3.10%)
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.