Canada markets close in 3 hours 30 minutes

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.4650-0.1050 (-2.30%)
As of 12:30PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20224.42004.50504.15004.46504.46505,119,304
Jun 29, 20224.80004.84004.56004.57004.57006,198,500
Jun 28, 20225.30005.36004.80004.86004.86006,002,800
Jun 27, 20225.55005.67005.18005.31005.31004,472,700
Jun 24, 20225.53005.87005.38005.61005.610013,328,000
Jun 23, 20224.92005.52004.88005.46005.46006,555,200
Jun 22, 20224.52005.02004.48004.87004.87006,513,700
Jun 21, 20224.40004.74004.36004.61004.61007,778,200
Jun 17, 20224.05004.43004.05004.24004.24008,137,100
Jun 16, 20224.10004.11003.86004.05004.05005,247,800
Jun 15, 20224.20004.45004.10004.28004.28007,999,900
Jun 14, 20224.12004.20003.85004.10004.10005,844,600
Jun 13, 20224.12004.14003.89004.02004.02008,242,400
Jun 10, 20224.41004.54004.16004.28004.28008,466,400
Jun 09, 20224.72004.75004.49004.54004.54007,618,700
Jun 08, 20224.88005.01004.68004.71004.710012,111,900
Jun 07, 20224.88005.09004.81004.88004.88008,249,800
Jun 06, 20225.23005.34004.88004.99004.99005,554,700
Jun 03, 20225.40005.43004.99005.09005.09006,197,300
Jun 02, 20225.16005.71005.09005.60005.60004,934,500
Jun 01, 20225.67005.78004.92005.13005.13006,634,600
May 31, 20226.05006.15005.50005.63005.63007,894,800
May 27, 20225.49006.19005.45006.17006.17006,578,400
May 26, 20225.35005.68005.23005.41005.41004,563,200
May 25, 20225.37005.67005.26005.37005.37005,248,600
May 24, 20225.61005.70005.36005.39005.39009,273,800
May 23, 20225.59005.89005.46005.74005.74009,319,300
May 20, 20225.75005.86005.26005.61005.61008,088,100
May 19, 20225.18005.77005.17005.60005.60005,144,400
May 18, 20225.53005.75005.16005.22005.22007,907,700
May 17, 20225.68005.94005.46005.73005.73005,080,400
May 16, 20225.75005.90005.47005.51005.51006,541,100
May 13, 20225.14005.94005.07005.84005.84009,751,300
May 12, 20224.58005.22004.51004.99004.990011,027,500
May 11, 20225.17005.37004.66004.67004.67009,877,100
May 10, 20225.51005.76004.77005.33005.33007,351,900
May 09, 20225.91006.00005.25005.28005.28004,972,500
May 06, 20226.40006.40005.70006.12006.12008,793,700
May 05, 20227.52007.74006.34006.42006.42009,203,900
May 04, 20226.83007.51006.46007.29007.29009,104,300
May 03, 20226.83007.06006.59006.83006.83004,783,800
May 02, 20226.29006.87006.21006.85006.85006,197,100
Apr 29, 20226.52006.88006.32006.34006.34005,473,600
Apr 28, 20226.66006.81005.91006.55006.55006,537,400
Apr 27, 20226.69006.90006.50006.64006.64007,043,400
Apr 26, 20227.13007.33006.66006.67006.67006,993,700
Apr 25, 20226.76007.21006.65007.19007.190010,375,100
Apr 22, 20226.66006.94006.57006.82006.820010,571,700
Apr 21, 20227.18007.34006.55006.67006.67007,501,200
Apr 20, 20227.46007.49006.99007.01007.01006,320,300
Apr 19, 20227.28007.70007.18007.43007.43006,154,500
Apr 18, 20227.53007.53007.09007.34007.34007,488,700
Apr 14, 20228.33008.34007.50007.54007.54007,094,300
Apr 13, 20228.11008.36007.86008.15008.15007,689,600
Apr 12, 20228.34008.92008.05008.12008.12007,362,000
Apr 11, 20228.25008.52008.02008.21008.21009,047,400
Apr 08, 20228.70008.82008.36008.49008.49006,323,400
Apr 07, 20228.74008.94008.30008.77008.77006,276,300
Apr 06, 20229.27009.27008.27008.80008.80009,418,000
Apr 05, 202210.380010.48009.36009.46009.46005,823,500
Apr 04, 20229.520010.45009.520010.430010.43007,310,000
Apr 01, 20229.29009.57009.16009.48009.48005,469,600
Mar 31, 20229.63009.77009.06009.10009.10004,954,500
Mar 30, 202210.150010.34009.61009.65009.65005,291,300
Mar 29, 20229.750010.44009.660010.320010.32006,646,300
Mar 28, 20229.30009.70009.07009.54009.54004,794,100
Mar 25, 20229.70009.71009.03009.24009.24003,839,000
Mar 24, 20229.90009.93009.09009.67009.67004,494,800
Mar 23, 202210.000010.39009.69009.88009.88008,410,000
Mar 22, 20229.940010.42009.800010.180010.18005,990,200
Mar 21, 202210.700010.72009.75009.94009.94007,037,200
Mar 18, 202210.710010.980010.310010.720010.72008,707,900
Mar 17, 202210.230010.960010.000010.930010.93004,251,200
Mar 16, 20229.490010.31009.450010.260010.26005,575,700
Mar 15, 20228.42009.17008.26009.16009.16005,004,500
Mar 14, 20229.77009.83008.33008.43008.43005,903,900
Mar 11, 202211.090011.16009.86009.90009.90003,581,900
Mar 10, 202210.950011.040010.580010.940010.94002,280,600
Mar 09, 202211.020011.550010.860011.230011.23003,195,100
Mar 08, 202210.350011.08009.990010.650010.65004,719,700
Mar 07, 202210.700010.98009.980010.430010.43003,993,600
Mar 04, 202211.230011.710010.530010.680010.68002,972,600
Mar 03, 202211.840011.890011.080011.300011.30003,077,500
Mar 02, 202212.160012.160011.310011.700011.70003,464,100
Mar 01, 202211.770012.630011.770012.160012.16005,650,100
Feb 28, 202211.220011.950011.130011.920011.92004,857,700
Feb 25, 202210.980011.440010.610011.360011.36003,554,200
Feb 24, 20229.570011.06009.460011.000011.00004,333,000
Feb 23, 202210.710010.830010.010010.040010.04003,703,100
Feb 22, 202211.100011.290010.200010.320010.32005,973,300
Feb 18, 202211.130011.820010.780011.470011.47008,431,000
Feb 17, 202211.240011.900010.880011.030011.030010,336,900
Feb 16, 202210.350011.960010.300011.880011.880010,506,000
Feb 15, 202211.320011.540010.810011.380011.38004,669,800
Feb 14, 202211.080011.770010.890010.980010.98005,331,400
Feb 11, 202211.230011.870011.010011.240011.24004,116,300
Feb 10, 202211.130012.050011.050011.310011.31003,867,200
Feb 09, 202211.260011.930011.210011.790011.79004,177,700
Feb 08, 202210.870011.130010.630010.990010.99003,855,500
Feb 07, 202210.830011.610010.660011.010011.01003,441,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...