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

Pacific Biosciences of California, Inc. - Common Stock (NQ: PACB )

1.970 +0.040 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.870 2.010 1.850 1.970 10,838,285 +0.03(+1.81%)
Dec 19, 2024 1.880 1.950 1.820 1.935 6,740,768 +0.08(+4.59%)
Dec 18, 2024 2.010 2.010 1.810 1.850 10,948,972 -0.12(-6.09%)
Dec 17, 2024 2.050 2.120 1.950 1.970 6,092,087 -0.08(-3.90%)
Dec 16, 2024 1.960 2.130 1.920 2.050 8,138,457 +0.09(+4.59%)
Dec 13, 2024 2.080 2.080 1.880 1.960 10,593,844 -0.08(-4.16%)
Dec 12, 2024 2.250 2.300 2.030 2.045 7,119,108 -0.23(-9.91%)
Dec 11, 2024 2.380 2.380 2.165 2.270 6,977,158 -0.07(-2.99%)
Dec 10, 2024 2.190 2.460 2.090 2.340 13,259,772 +0.16(+7.34%)
Dec 09, 2024 2.070 2.220 2.030 2.180 10,993,690 +0.15(+7.39%)
Dec 06, 2024 2.050 2.130 1.990 2.030 7,253,776 +0.05(+2.53%)
Dec 05, 2024 2.080 2.135 1.920 1.980 10,439,350 -0.10(-4.81%)
Dec 04, 2024 1.840 2.140 1.800 2.080 19,433,522 +0.25(+13.66%)
Dec 03, 2024 1.890 1.910 1.800 1.830 7,777,518 -0.10(-5.18%)
Dec 02, 2024 1.910 1.990 1.860 1.930 9,072,076 +0.02(+1.05%)
Nov 29, 2024 1.780 1.990 1.760 1.910 8,292,062 +0.15(+8.52%)
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 8,385,341 +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 4,098,164 -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 5,057,192 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.