Pacific Biosciences of California Inc (P09.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
| May 08, 2024 | 1.7002 | 1.7998 | 1.7002 | 1.7998 | 1.7998 | 1,250 |
| May 07, 2024 | 1.8602 | 1.9000 | 1.7628 | 1.7628 | 1.7628 | 2,350 |
| May 06, 2024 | 1.7502 | 1.9490 | 1.7502 | 1.8772 | 1.8772 | 36,800 |
| May 03, 2024 | 1.5950 | 1.7232 | 1.5950 | 1.7232 | 1.7232 | - |
| May 02, 2024 | 1.5746 | 1.7000 | 1.5746 | 1.6560 | 1.6560 | 9,700 |
| Apr 30, 2024 | 1.5110 | 1.5900 | 1.5002 | 1.5510 | 1.5510 | 12,600 |
| Apr 29, 2024 | 1.3802 | 1.5544 | 1.3802 | 1.4762 | 1.4762 | 16,327 |
| Apr 26, 2024 | 1.3400 | 1.3598 | 1.2900 | 1.2900 | 1.2900 | 4,300 |
| Apr 25, 2024 | 1.2800 | 1.3498 | 1.2308 | 1.3008 | 1.3008 | 32,321 |
| Apr 24, 2024 | 1.3412 | 1.4098 | 1.2790 | 1.2796 | 1.2796 | 4,345 |
| Apr 23, 2024 | 1.4012 | 1.4690 | 1.3706 | 1.3706 | 1.3706 | 1,039 |
| Apr 22, 2024 | 1.3002 | 1.4876 | 1.3002 | 1.4876 | 1.4876 | 3,700 |
| Apr 19, 2024 | 1.3102 | 1.4888 | 1.3102 | 1.4334 | 1.4334 | 9,000 |
| Apr 18, 2024 | 1.2302 | 1.3856 | 1.2302 | 1.3506 | 1.3506 | 10,194 |
| Apr 17, 2024 | 1.4000 | 1.5254 | 1.4000 | 1.5254 | 1.5254 | 8,261 |
| Apr 16, 2024 | 2.5845 | 2.7495 | 1.3070 | 1.3070 | 1.3070 | 13,337 |
| Apr 15, 2024 | 2.9875 | 3.1300 | 2.6920 | 2.6920 | 2.6920 | 2,689 |
| Apr 12, 2024 | 3.0605 | 3.2150 | 3.0000 | 3.0000 | 3.0000 | 1,754 |
| Apr 11, 2024 | 3.1500 | 3.2100 | 3.0620 | 3.1065 | 3.1065 | 10,373 |
| Apr 10, 2024 | 3.1715 | 3.4800 | 3.0980 | 3.0990 | 3.0990 | 13,223 |
| Apr 09, 2024 | 3.1005 | 3.3245 | 3.1005 | 3.3245 | 3.3245 | 227 |
| Apr 08, 2024 | 3.2000 | 3.3795 | 3.1780 | 3.2095 | 3.2095 | 21,693 |
| Apr 05, 2024 | 3.0205 | 3.0205 | 3.0205 | 3.0205 | 3.0205 | - |
| Apr 04, 2024 | 3.0005 | 3.0005 | 3.0005 | 3.0005 | 3.0005 | - |
| Apr 03, 2024 | 3.0550 | 3.0595 | 3.0550 | 3.0595 | 3.0595 | - |
| Apr 02, 2024 | 3.3405 | 3.3405 | 3.3405 | 3.3405 | 3.3405 | - |
| Mar 28, 2024 | 3.3040 | 3.3860 | 3.3040 | 3.3860 | 3.3860 | - |
| Mar 27, 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| Mar 26, 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| Mar 25, 2024 | 3.3580 | 3.4760 | 3.3580 | 3.3720 | 3.3720 | 580 |
| Mar 22, 2024 | 3.4040 | 3.5600 | 3.3620 | 3.3620 | 3.3620 | - |
| Mar 21, 2024 | 3.4060 | 3.4760 | 3.4060 | 3.4760 | 3.4760 | - |
| Mar 20, 2024 | 3.3360 | 3.3360 | 3.3220 | 3.3360 | 3.3360 | - |
| Mar 19, 2024 | 3.3020 | 3.4240 | 3.3020 | 3.3420 | 3.3420 | 146 |
| Mar 18, 2024 | 3.3600 | 3.3840 | 3.3580 | 3.3580 | 3.3580 | - |
| Mar 15, 2024 | 3.5340 | 3.5960 | 3.5340 | 3.5440 | 3.5440 | 900 |
| Mar 14, 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Mar 13, 2024 | 3.5600 | 3.8040 | 3.5600 | 3.8040 | 3.8040 | - |
| Mar 12, 2024 | 3.8900 | 4.0060 | 3.6580 | 3.6580 | 3.6580 | 1,000 |
| Mar 11, 2024 | 3.9100 | 4.0420 | 3.9100 | 3.9300 | 3.9300 | - |
| Mar 08, 2024 | 4.0760 | 4.2920 | 4.0280 | 4.0800 | 4.0800 | - |
| Mar 07, 2024 | 3.7760 | 4.1400 | 3.7760 | 4.0760 | 4.0760 | - |
| Mar 06, 2024 | 3.9180 | 4.1500 | 3.7120 | 3.7780 | 3.7780 | 264 |
| Mar 05, 2024 | 4.3280 | 4.4120 | 4.0660 | 4.0660 | 4.0660 | - |
| Mar 04, 2024 | 4.6600 | 4.6600 | 4.3920 | 4.4300 | 4.4300 | - |
| Mar 01, 2024 | 4.9980 | 4.9980 | 4.8880 | 4.8880 | 4.8880 | - |
| Feb 29, 2024 | 4.9920 | 5.4400 | 4.9920 | 5.4400 | 5.4400 | 90 |
| Feb 28, 2024 | 5.0850 | 5.0850 | 4.9720 | 5.0250 | 5.0250 | - |
| Feb 27, 2024 | 4.6720 | 4.7760 | 4.6040 | 4.7760 | 4.7760 | - |
| Feb 26, 2024 | 4.6020 | 4.8520 | 4.6020 | 4.8520 | 4.8520 | 400 |
| Feb 23, 2024 | 4.8000 | 4.9460 | 4.6560 | 4.6560 | 4.6560 | 25 |
| Feb 22, 2024 | 4.7240 | 4.8320 | 4.6960 | 4.6960 | 4.6960 | - |
| Feb 21, 2024 | 4.7720 | 4.9880 | 4.7460 | 4.9880 | 4.9880 | 2,000 |
| Feb 20, 2024 | 5.2050 | 5.7950 | 4.7620 | 4.8160 | 4.8160 | 1,020 |
| Feb 19, 2024 | 5.1500 | 5.2050 | 5.1500 | 5.2050 | 5.2050 | - |
| Feb 16, 2024 | 5.8650 | 5.8650 | 5.3400 | 5.3400 | 5.3400 | 1,200 |
| Feb 15, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | - |
| Feb 14, 2024 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| Feb 13, 2024 | 6.0900 | 6.0900 | 5.9050 | 5.9050 | 5.9050 | 88 |
| Feb 12, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | - |
| Feb 09, 2024 | 5.9900 | 6.0600 | 5.9900 | 6.0600 | 6.0600 | - |
| Feb 08, 2024 | 5.7150 | 6.0800 | 5.7150 | 6.0100 | 6.0100 | 300 |
| Feb 07, 2024 | 5.9650 | 6.0400 | 5.6450 | 5.8400 | 5.8400 | - |
| Feb 06, 2024 | 5.8650 | 5.8900 | 5.8650 | 5.8900 | 5.8900 | - |
| Feb 05, 2024 | 6.1100 | 6.1100 | 6.0750 | 6.0850 | 6.0850 | - |
| Feb 02, 2024 | 6.1350 | 6.1550 | 6.0800 | 6.0800 | 6.0800 | - |
| Feb 01, 2024 | 5.9950 | 5.9950 | 5.9850 | 5.9850 | 5.9850 | - |
| Jan 31, 2024 | 6.2650 | 6.4350 | 6.2650 | 6.3550 | 6.3550 | - |
| Jan 30, 2024 | 6.6900 | 6.6900 | 6.5350 | 6.5350 | 6.5350 | - |
| Jan 29, 2024 | 6.3450 | 6.4800 | 6.3450 | 6.4800 | 6.4800 | - |
| Jan 26, 2024 | 6.3750 | 6.5600 | 6.3750 | 6.5600 | 6.5600 | - |
| Jan 25, 2024 | 6.2150 | 6.3050 | 6.2150 | 6.3050 | 6.3050 | - |
| Jan 24, 2024 | 6.3700 | 6.5050 | 6.3700 | 6.3950 | 6.3950 | 200 |
| Jan 23, 2024 | 6.2350 | 6.3950 | 6.2350 | 6.3950 | 6.3950 | - |
| Jan 22, 2024 | 6.0150 | 6.3200 | 6.0150 | 6.1450 | 6.1450 | - |
| Jan 19, 2024 | 5.7300 | 5.9400 | 5.6900 | 5.9400 | 5.9400 | - |
| Jan 18, 2024 | 5.4750 | 5.7800 | 5.4750 | 5.7800 | 5.7800 | 100 |
| Jan 17, 2024 | 5.7500 | 5.7850 | 5.5000 | 5.5000 | 5.5000 | 1,000 |
| Jan 16, 2024 | 5.8850 | 5.8850 | 5.8200 | 5.8200 | 5.8200 | - |
| Jan 15, 2024 | 5.8500 | 6.1650 | 5.8500 | 6.1650 | 6.1650 | 500 |
| Jan 12, 2024 | 6.2450 | 6.4350 | 6.1800 | 6.1800 | 6.1800 | - |
| Jan 11, 2024 | 7.0850 | 7.0850 | 6.5450 | 6.5450 | 6.5450 | 1,000 |
| Jan 10, 2024 | 6.9550 | 7.3250 | 6.9550 | 7.3250 | 7.3250 | 140 |
| Jan 09, 2024 | 6.9450 | 7.3500 | 6.9450 | 7.3500 | 7.3500 | 1,070 |
| Jan 08, 2024 | 8.4450 | 8.4450 | 8.4450 | 8.4450 | 8.4450 | - |
| Jan 05, 2024 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| Jan 04, 2024 | 8.3050 | 8.3050 | 8.2700 | 8.2800 | 8.2800 | - |
| Jan 03, 2024 | 8.6050 | 8.6050 | 8.2200 | 8.3450 | 8.3450 | - |
| Jan 02, 2024 | 8.7600 | 8.9350 | 8.7600 | 8.9000 | 8.9000 | - |
| Dec 29, 2023 | 9.2300 | 9.2300 | 9.2050 | 9.2050 | 9.2050 | - |
| Dec 28, 2023 | 8.9950 | 9.0350 | 8.9950 | 9.0350 | 9.0350 | - |
| Dec 27, 2023 | 9.1800 | 9.3700 | 8.9900 | 8.9900 | 8.9900 | 110 |
| Dec 22, 2023 | 8.8450 | 9.2800 | 8.8450 | 9.2800 | 9.2800 | - |
| Dec 21, 2023 | 8.8350 | 8.8350 | 8.8350 | 8.8350 | 8.8350 | - |
| Dec 20, 2023 | 9.1450 | 9.1450 | 9.1450 | 9.1450 | 9.1450 | - |
| Dec 19, 2023 | 8.2650 | 8.2650 | 8.2650 | 8.2650 | 8.2650 | - |
| Dec 18, 2023 | 8.5300 | 8.5300 | 8.3250 | 8.3250 | 8.3250 | - |
| Dec 15, 2023 | 8.7850 | 8.7850 | 8.5800 | 8.5800 | 8.5800 | - |
| Dec 14, 2023 | 8.0500 | 8.8150 | 8.0500 | 8.8150 | 8.8150 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.