Canada markets closed

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.80+0.20 (+3.66%)
At close: 04:00PM EDT
5.80 -0.00 (-0.09%)
After hours: 07:39PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20225.556.055.455.815.814,878,600
Sept 29, 20225.675.754.975.605.6010,089,300
Sept 28, 20225.275.995.275.855.857,202,300
Sept 27, 20225.295.485.095.255.256,403,700
Sept 26, 20225.215.565.025.095.095,575,500
Sept 23, 20225.315.595.105.275.276,186,700
Sept 22, 20225.665.695.345.415.416,367,200
Sept 21, 20225.926.515.675.725.725,435,100
Sept 20, 20225.906.065.725.835.835,188,500
Sept 19, 20225.856.095.656.096.094,867,300
Sept 16, 20226.356.445.886.026.028,952,600
Sept 15, 20226.066.846.026.616.618,844,400
Sept 14, 20226.106.265.776.136.135,802,900
Sept 13, 20226.506.505.856.146.147,544,100
Sept 12, 20226.757.066.496.956.955,335,700
Sept 09, 20226.317.176.286.696.697,289,800
Sept 08, 20225.786.215.706.196.194,174,700
Sept 07, 20225.435.875.355.865.863,682,100
Sept 06, 20225.375.655.175.485.484,465,700
Sept 02, 20226.096.095.075.325.329,090,300
Sept 01, 20225.735.925.465.895.894,894,200
Aug 31, 20225.745.905.575.865.864,622,900
Aug 30, 20225.905.975.415.575.575,312,600
Aug 29, 20225.826.095.765.835.835,733,500
Aug 26, 20226.866.905.905.975.977,482,900
Aug 25, 20226.666.926.486.906.904,528,400
Aug 24, 20225.916.675.806.576.577,322,400
Aug 23, 20225.696.335.656.016.016,571,400
Aug 22, 20226.086.335.575.655.657,051,000
Aug 19, 20226.897.086.266.406.407,376,900
Aug 18, 20227.657.656.767.177.175,164,700
Aug 17, 20227.738.087.477.617.615,601,300
Aug 16, 20228.308.487.638.008.007,425,900
Aug 15, 20228.699.258.258.368.366,095,200
Aug 12, 20228.029.268.018.798.7922,342,200
Aug 11, 20227.8614.207.757.947.9485,361,000
Aug 10, 20227.047.756.517.697.6912,073,500
Aug 09, 20226.766.826.246.666.668,330,300
Aug 08, 20226.157.056.096.906.9012,829,600
Aug 05, 20225.666.085.276.066.066,464,100
Aug 04, 20224.946.374.775.815.8115,139,700
Aug 03, 20224.935.334.845.215.217,566,300
Aug 02, 20224.415.044.374.854.856,228,500
Aug 01, 20224.344.604.204.474.476,042,100
Jul 29, 20224.514.544.214.374.373,390,600
Jul 28, 20224.524.644.224.494.494,518,000
Jul 27, 20224.324.564.174.494.493,886,500
Jul 26, 20224.374.414.194.274.274,041,400
Jul 25, 20224.514.514.204.364.365,099,900
Jul 22, 20224.845.054.284.474.478,954,000
Jul 21, 20224.515.104.484.804.807,247,200
Jul 20, 20224.294.754.274.464.468,781,400
Jul 19, 20224.004.283.954.244.246,951,800
Jul 18, 20224.394.453.893.933.936,343,500
Jul 15, 20224.664.674.164.244.246,935,700
Jul 14, 20225.035.064.534.634.634,280,700
Jul 13, 20224.895.254.855.125.123,927,000
Jul 12, 20225.005.144.675.105.103,181,900
Jul 11, 20225.415.494.874.884.883,242,800
Jul 08, 20225.435.845.385.455.454,886,500
Jul 07, 20225.145.605.075.605.604,804,600
Jul 06, 20225.245.525.105.155.155,584,600
Jul 05, 20224.385.244.275.205.205,937,700
Jul 01, 20224.474.644.314.474.475,884,900
Jun 30, 20224.424.514.154.424.429,171,900
Jun 29, 20224.804.844.564.574.576,200,300
Jun 28, 20225.305.364.804.864.866,002,800
Jun 27, 20225.555.675.185.315.314,472,700
Jun 24, 20225.535.875.385.615.6113,328,000
Jun 23, 20224.925.524.885.465.466,555,200
Jun 22, 20224.525.024.484.874.876,513,700
Jun 21, 20224.404.744.364.614.617,778,200
Jun 17, 20224.054.434.054.244.248,137,700
Jun 16, 20224.104.113.864.054.055,247,800
Jun 15, 20224.204.454.104.284.287,999,900
Jun 14, 20224.124.203.854.104.105,844,600
Jun 13, 20224.124.143.894.024.028,242,400
Jun 10, 20224.414.544.164.284.288,466,400
Jun 09, 20224.724.754.494.544.547,618,700
Jun 08, 20224.885.014.684.714.7112,111,900
Jun 07, 20224.885.094.814.884.888,249,800
Jun 06, 20225.235.344.884.994.995,554,700
Jun 03, 20225.405.434.995.095.096,209,700
Jun 02, 20225.165.715.095.605.604,934,500
Jun 01, 20225.675.784.925.135.136,634,600
May 31, 20226.056.155.505.635.637,894,800
May 27, 20225.496.195.456.176.176,578,400
May 26, 20225.355.685.235.415.414,563,200
May 25, 20225.375.675.265.375.375,248,600
May 24, 20225.615.705.365.395.399,273,800
May 23, 20225.595.895.465.745.749,319,300
May 20, 20225.755.865.265.615.618,088,100
May 19, 20225.185.775.175.605.605,144,400
May 18, 20225.535.755.165.225.227,907,700
May 17, 20225.685.945.465.735.735,080,400
May 16, 20225.755.905.475.515.516,541,100
May 13, 20225.145.945.075.845.849,751,300
May 12, 20224.585.224.514.994.9911,027,500
May 11, 20225.175.374.664.674.679,877,100
May 10, 20225.515.764.775.335.337,351,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...