Canada markets closed

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7200+0.0900 (+5.52%)
At close: 04:00PM EDT
1.7101 -0.01 (-0.58%)
After hours: 07:57PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.65001.76001.65001.72001.72005,056,200
Oct 03, 20241.60001.64001.58001.63001.63002,784,900
Oct 02, 20241.64001.66001.58001.64001.64005,260,100
Oct 01, 20241.68001.69001.56001.62001.62005,883,300
Sept 30, 20241.75001.82001.69001.70001.70004,733,400
Sept 27, 20241.78001.83001.73001.75001.75004,794,800
Sept 26, 20241.67001.75001.65001.74001.74007,188,800
Sept 25, 20241.76001.77001.57001.59001.59009,745,400
Sept 24, 20241.74001.79001.70001.73001.73007,308,700
Sept 23, 20241.83001.86001.73001.74001.74007,581,000
Sept 20, 20241.98002.01001.79001.83001.830011,134,300
Sept 19, 20242.03002.07001.95002.04002.040012,192,600
Sept 18, 20241.91002.14001.82001.93001.930013,539,500
Sept 17, 20241.86002.03001.85001.87001.870010,311,300
Sept 16, 20241.80001.86001.68001.85001.85008,567,900
Sept 13, 20241.81002.01001.78001.81001.810010,039,700
Sept 12, 20241.66001.89001.63001.80001.800011,141,600
Sept 11, 20241.69001.77001.63001.68001.68007,194,700
Sept 10, 20241.70001.75001.59001.74001.74007,307,900
Sept 09, 20241.59001.84001.55001.66001.660013,802,600
Sept 06, 20241.44001.67001.43001.58001.580019,904,700
Sept 05, 20241.32001.42001.27001.40001.40006,769,800
Sept 04, 20241.33001.40001.29001.32001.32005,655,300
Sept 03, 20241.36001.42001.30001.34001.34007,299,300
Aug 30, 20241.40001.40001.34001.37001.37004,039,900
Aug 29, 20241.39001.43001.33001.36001.36005,451,500
Aug 28, 20241.46001.46001.34001.35001.350010,046,600
Aug 27, 20241.57001.60001.46001.47001.47006,774,700
Aug 26, 20241.57001.63001.50001.60001.60005,824,600
Aug 23, 20241.47001.59001.45001.56001.56006,389,400
Aug 22, 20241.53001.55001.42001.44001.44004,699,600
Aug 21, 20241.50001.57001.47001.55001.55003,790,800
Aug 20, 20241.61001.63001.44001.49001.49005,435,000
Aug 19, 20241.59001.72001.58001.60001.60006,372,900
Aug 16, 20241.64001.70001.52001.56001.56008,333,500
Aug 15, 20241.40001.76001.39001.69001.690010,792,400
Aug 14, 20241.53001.55001.34001.35001.35008,708,500
Aug 13, 20241.48001.53001.42001.49001.49006,918,300
Aug 12, 20241.58001.59001.42001.43001.43006,421,500
Aug 09, 20241.63001.68001.58001.59001.59004,188,300
Aug 08, 20241.36001.67001.36001.67001.670012,138,900
Aug 07, 20241.70001.70001.49001.53001.530012,578,200
Aug 06, 20241.62001.70001.55001.60001.60009,183,900
Aug 05, 20241.47001.64001.47001.55001.55009,884,300
Aug 02, 20241.80001.85001.64001.67001.670011,571,700
Aug 01, 20242.06002.10001.89001.92001.920010,089,200
Jul 31, 20242.06002.26001.89002.06002.060012,244,700
Jul 30, 20242.05002.15002.01002.05002.05006,145,600
Jul 29, 20242.14002.20001.96002.05002.05008,098,400
Jul 26, 20242.00002.18001.96002.13002.130013,917,700
Jul 25, 20241.93002.09001.85001.91001.91008,878,700
Jul 24, 20241.79002.01001.79001.88001.880010,774,200
Jul 23, 20241.81001.95001.80001.85001.85008,199,100
Jul 22, 20241.71001.81001.67001.80001.80009,377,200
Jul 19, 20241.69001.75001.63001.66001.66005,240,300
Jul 18, 20242.07002.11001.70001.74001.740012,198,300
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, 20241.58001.69001.55001.68001.680011,479,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...