Canada markets closed

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7350-0.3150 (-15.37%)
At close: 04:00PM EDT
1.7999 +0.06 (+3.74%)
After hours: 07:58PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20242.07002.11001.70001.74001.740012,185,200
Jul 17, 20242.04002.24001.99002.05002.050017,795,800
Jul 16, 20241.65002.24001.63002.17002.170038,791,800
Jul 15, 20241.78001.79001.58001.62001.62008,627,900
Jul 12, 20241.58001.69001.55001.68001.680011,443,500
Jul 11, 20241.35001.56001.33001.50001.500015,809,500
Jul 10, 20241.31001.33001.29001.30001.30004,866,900
Jul 09, 20241.37001.38001.28001.31001.31005,456,600
Jul 08, 20241.33001.38001.29001.34001.34005,621,500
Jul 05, 20241.34001.36001.29001.31001.31005,021,500
Jul 03, 20241.28001.38001.27001.30001.30005,028,000
Jul 02, 20241.22001.28001.16001.28001.28007,333,100
Jul 01, 20241.36001.39001.19001.20001.200010,479,100
Jun 28, 20241.38001.42001.26001.37001.370021,115,100
Jun 27, 20241.36001.38001.30001.36001.36008,967,700
Jun 26, 20241.40001.41001.35001.36001.36004,424,600
Jun 25, 20241.45001.47001.30001.40001.400010,407,400
Jun 24, 20241.49001.53001.40001.45001.45008,972,800
Jun 21, 20241.57001.61001.46001.47001.470010,714,200
Jun 20, 20241.64001.65001.55001.57001.57006,605,500
Jun 18, 20241.66001.70001.63001.65001.65005,660,700
Jun 17, 20241.74001.74001.63001.67001.67005,857,000
Jun 14, 20241.84001.84001.73001.76001.76006,573,500
Jun 13, 20242.01002.03001.84001.85001.85004,273,400
Jun 12, 20241.95002.15001.95001.98001.980010,510,300
Jun 11, 20241.85001.86001.78001.82001.82006,211,500
Jun 10, 20241.96001.97001.84001.89001.89004,407,600
Jun 07, 20242.00002.08001.93002.01002.01004,612,900
Jun 06, 20242.03002.17001.98002.05002.05007,257,700
Jun 05, 20241.83002.05001.75002.04002.04009,593,500
Jun 04, 20241.86001.87001.73001.80001.80006,846,700
Jun 03, 20241.88002.02001.82001.87001.87007,505,400
May 31, 20241.95002.02001.78001.79001.79008,072,900
May 30, 20241.78001.96001.76001.94001.94006,021,100
May 29, 20241.82001.89001.71001.82001.82007,535,300
May 28, 20241.88001.95001.81001.88001.88005,823,900
May 24, 20241.98002.03001.86001.87001.87008,735,300
May 23, 20241.86001.99001.76001.94001.940016,080,500
May 22, 20241.82001.98001.81001.85001.85007,695,900
May 21, 20241.93001.95001.81001.83001.83006,133,200
May 20, 20242.03002.07001.92001.92001.92008,110,200
May 17, 20242.17002.19002.00002.02002.02008,137,800
May 16, 20242.15002.34002.08002.19002.190012,992,700
May 15, 20242.42002.46002.03002.15002.150015,793,800
May 14, 20242.07002.67002.06002.23002.230026,365,000
May 13, 20241.81002.17001.78001.93001.930017,024,200
May 10, 20241.72001.90001.67001.77001.770013,433,600
May 09, 20241.73001.80001.69001.72001.72005,919,900
May 08, 20241.82001.84001.66001.68001.68007,675,500
May 07, 20242.01002.05001.82001.87001.870010,279,100
May 06, 20241.93002.18001.88001.99001.990018,727,600
May 03, 20241.87002.05001.75001.83001.830014,517,100
May 02, 20241.75001.87001.69001.76001.76009,565,700
May 01, 20241.66001.83001.58001.69001.690012,283,900
Apr 30, 20241.69001.73001.57001.65001.650011,690,000
Apr 29, 20241.47001.70001.47001.60001.60008,946,900
Apr 26, 20241.45001.54001.36001.47001.47007,986,900
Apr 25, 20241.37001.42001.30001.38001.38009,989,500
Apr 24, 20241.51001.51001.35001.36001.360011,064,900
Apr 23, 20241.56001.65001.45001.47001.47009,818,100
Apr 22, 20241.49001.60001.47001.56001.56008,964,500
Apr 19, 20241.47001.67001.43001.55001.550016,790,300
Apr 18, 20241.39001.51001.29001.46001.460018,742,400
Apr 17, 20241.50001.52001.25001.40001.400035,377,700
Apr 16, 20241.95002.01001.36001.40001.400065,402,100
Apr 15, 20243.19003.20002.81002.84002.84008,948,600
Apr 12, 20243.31003.35003.13003.17003.17008,699,000
Apr 11, 20243.40003.47003.27003.38003.38005,399,000
Apr 10, 20243.42003.50003.25003.33003.33008,262,300
Apr 09, 20243.45003.70003.41003.61003.61005,326,100
Apr 08, 20243.57003.57003.38003.45003.45004,990,700
Apr 05, 20243.27003.43003.22003.35003.35004,727,600
Apr 04, 20243.42003.64003.29003.33003.33005,801,000
Apr 03, 20243.37003.52003.21003.36003.36007,664,100
Apr 02, 20243.60003.60003.37003.41003.41007,983,300
Apr 01, 20243.83003.85003.58003.65003.65006,081,900
Mar 28, 20243.76003.89003.68003.75003.75006,566,500
Mar 27, 20243.60003.81003.54003.72003.72007,539,300
Mar 26, 20243.65003.66003.46003.52003.52006,475,200
Mar 25, 20243.81003.81003.57003.61003.61004,328,300
Mar 22, 20243.79003.84003.66003.68003.68005,727,200
Mar 21, 20243.91004.10003.79003.84003.84006,825,700
Mar 20, 20243.60003.92003.56003.82003.82006,380,700
Mar 19, 20243.65003.86003.54003.64003.640011,990,300
Mar 18, 20243.83003.83003.63003.67003.67004,732,300
Mar 15, 20243.90003.98003.73003.79003.79006,653,600
Mar 14, 20244.20004.23003.86003.91003.910011,894,700
Mar 13, 20244.00004.34003.86004.24004.240013,781,800
Mar 12, 20244.37004.42004.00004.01004.01007,856,800
Mar 11, 20244.43004.57004.30004.40004.40005,338,800
Mar 08, 20244.64005.01004.41004.43004.43006,212,900
Mar 07, 20244.37004.70004.12004.59004.590016,133,600
Mar 06, 20244.51004.52004.00004.18004.180016,200,400
Mar 05, 20244.82004.95004.34004.35004.350014,156,300
Mar 04, 20245.15005.23004.70004.88004.88007,644,000
Mar 01, 20245.50005.54005.18005.19005.19007,245,400
Feb 29, 20245.74006.09005.51005.53005.53007,119,000
Feb 28, 20245.59005.67005.41005.57005.57006,636,200
Feb 27, 20245.35005.69004.97005.62005.620011,541,100
Feb 26, 20245.04005.30005.01005.23005.23005,929,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...