Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 7.93 | 8.15 | 7.80 | 7.84 | 7.84 | 4,932,900 |
| Oct 02, 2023 | 8.25 | 8.39 | 7.96 | 8.05 | 8.05 | 5,831,500 |
| Sept 29, 2023 | 8.46 | 8.52 | 8.21 | 8.35 | 8.35 | 3,667,000 |
| Sept 28, 2023 | 8.36 | 8.51 | 8.25 | 8.36 | 8.36 | 4,479,100 |
| Sept 27, 2023 | 8.32 | 8.48 | 8.16 | 8.36 | 8.36 | 4,668,800 |
| Sept 26, 2023 | 8.45 | 8.57 | 8.16 | 8.23 | 8.23 | 4,405,800 |
| Sept 25, 2023 | 8.82 | 8.93 | 8.42 | 8.46 | 8.46 | 3,711,200 |
| Sept 22, 2023 | 9.09 | 9.11 | 8.88 | 8.94 | 8.94 | 3,119,400 |
| Sept 21, 2023 | 9.20 | 9.20 | 8.94 | 9.00 | 9.00 | 4,623,100 |
| Sept 20, 2023 | 9.46 | 9.71 | 9.40 | 9.43 | 9.43 | 3,761,500 |
| Sept 19, 2023 | 9.57 | 9.58 | 9.15 | 9.42 | 9.42 | 5,805,700 |
| Sept 18, 2023 | 10.37 | 10.37 | 9.57 | 9.68 | 9.68 | 4,432,500 |
| Sept 15, 2023 | 10.99 | 11.13 | 10.30 | 10.42 | 10.42 | 4,324,900 |
| Sept 14, 2023 | 11.75 | 11.86 | 10.98 | 11.01 | 11.01 | 3,655,800 |
| Sept 13, 2023 | 10.69 | 11.96 | 10.60 | 11.72 | 11.72 | 7,103,000 |
| Sept 12, 2023 | 10.37 | 11.07 | 10.14 | 10.76 | 10.76 | 5,183,000 |
| Sept 11, 2023 | 10.50 | 10.66 | 10.33 | 10.38 | 10.38 | 2,906,900 |
| Sept 08, 2023 | 10.86 | 10.87 | 10.24 | 10.39 | 10.39 | 3,481,600 |
| Sept 07, 2023 | 10.84 | 11.06 | 10.74 | 10.86 | 10.86 | 3,143,400 |
| Sept 06, 2023 | 11.16 | 11.25 | 10.95 | 11.10 | 11.10 | 3,208,200 |
| Sept 05, 2023 | 11.24 | 11.27 | 10.90 | 11.13 | 11.13 | 2,317,500 |
| Sept 01, 2023 | 11.53 | 11.59 | 11.25 | 11.41 | 11.41 | 2,196,400 |
| Aug 31, 2023 | 11.32 | 11.48 | 11.08 | 11.28 | 11.28 | 2,437,800 |
| Aug 30, 2023 | 10.67 | 11.26 | 10.52 | 11.21 | 11.21 | 3,337,200 |
| Aug 29, 2023 | 9.85 | 10.72 | 9.77 | 10.67 | 10.67 | 2,926,400 |
| Aug 28, 2023 | 9.96 | 10.14 | 9.88 | 9.92 | 9.92 | 1,964,500 |
| Aug 25, 2023 | 10.01 | 10.25 | 9.90 | 9.92 | 9.92 | 3,534,400 |
| Aug 24, 2023 | 10.51 | 10.62 | 9.99 | 10.06 | 10.06 | 3,957,400 |
| Aug 23, 2023 | 10.32 | 10.65 | 10.28 | 10.49 | 10.49 | 3,652,200 |
| Aug 22, 2023 | 10.37 | 10.53 | 10.04 | 10.27 | 10.27 | 3,023,100 |
| Aug 21, 2023 | 10.32 | 10.39 | 9.93 | 10.35 | 10.35 | 3,909,000 |
| Aug 18, 2023 | 10.32 | 10.65 | 10.22 | 10.36 | 10.36 | 3,853,900 |
| Aug 17, 2023 | 10.70 | 10.71 | 10.35 | 10.50 | 10.50 | 3,793,600 |
| Aug 16, 2023 | 11.11 | 11.16 | 10.67 | 10.71 | 10.71 | 3,989,400 |
| Aug 15, 2023 | 11.47 | 11.56 | 11.15 | 11.22 | 11.22 | 2,765,000 |
| Aug 14, 2023 | 11.42 | 11.69 | 11.32 | 11.55 | 11.55 | 2,778,300 |
| Aug 11, 2023 | 11.80 | 11.83 | 11.34 | 11.55 | 11.55 | 3,133,300 |
| Aug 10, 2023 | 11.76 | 12.23 | 11.68 | 11.91 | 11.91 | 2,642,600 |
| Aug 09, 2023 | 12.12 | 12.53 | 11.61 | 11.68 | 11.68 | 4,081,800 |
| Aug 08, 2023 | 11.86 | 12.04 | 11.36 | 11.99 | 11.99 | 4,864,200 |
| Aug 07, 2023 | 12.22 | 12.29 | 11.75 | 11.94 | 11.94 | 3,535,600 |
| Aug 04, 2023 | 11.64 | 12.46 | 11.59 | 12.18 | 12.18 | 4,512,900 |
| Aug 03, 2023 | 12.75 | 12.75 | 11.44 | 11.52 | 11.52 | 9,656,400 |
| Aug 02, 2023 | 13.00 | 13.01 | 12.34 | 12.52 | 12.52 | 6,264,100 |
| Aug 01, 2023 | 13.08 | 13.36 | 12.90 | 13.34 | 13.34 | 2,750,200 |
| Jul 31, 2023 | 13.61 | 13.67 | 13.01 | 13.21 | 13.21 | 3,782,300 |
| Jul 28, 2023 | 13.47 | 13.60 | 13.24 | 13.50 | 13.50 | 3,861,200 |
| Jul 27, 2023 | 13.42 | 13.70 | 13.13 | 13.19 | 13.19 | 2,880,200 |
| Jul 26, 2023 | 12.72 | 13.19 | 12.63 | 13.18 | 13.18 | 2,746,800 |
| Jul 25, 2023 | 12.78 | 13.31 | 12.71 | 12.86 | 12.86 | 2,295,700 |
| Jul 24, 2023 | 13.19 | 13.53 | 12.61 | 12.89 | 12.89 | 3,532,200 |
| Jul 21, 2023 | 13.25 | 13.55 | 12.94 | 13.38 | 13.38 | 2,998,600 |
| Jul 20, 2023 | 13.35 | 13.70 | 12.98 | 13.19 | 13.19 | 4,231,900 |
| Jul 19, 2023 | 13.72 | 14.05 | 13.56 | 13.67 | 13.67 | 2,800,400 |
| Jul 18, 2023 | 14.00 | 14.55 | 13.68 | 13.69 | 13.69 | 3,482,900 |
| Jul 17, 2023 | 13.67 | 14.07 | 13.26 | 13.93 | 13.93 | 2,707,600 |
| Jul 14, 2023 | 13.96 | 14.10 | 13.54 | 13.74 | 13.74 | 2,189,600 |
| Jul 13, 2023 | 13.94 | 14.01 | 13.62 | 13.88 | 13.88 | 2,959,600 |
| Jul 12, 2023 | 13.90 | 14.04 | 13.55 | 13.81 | 13.81 | 3,082,200 |
| Jul 11, 2023 | 13.59 | 13.84 | 13.39 | 13.55 | 13.55 | 3,723,300 |
| Jul 10, 2023 | 12.33 | 13.51 | 12.32 | 13.50 | 13.50 | 4,506,200 |
| Jul 07, 2023 | 12.37 | 12.53 | 12.21 | 12.35 | 12.35 | 2,892,100 |
| Jul 06, 2023 | 12.60 | 12.60 | 12.11 | 12.17 | 12.17 | 2,867,200 |
| Jul 05, 2023 | 12.86 | 12.96 | 12.59 | 12.85 | 12.85 | 2,250,200 |
| Jul 03, 2023 | 13.26 | 13.50 | 12.75 | 12.89 | 12.89 | 1,539,500 |
| Jun 30, 2023 | 13.77 | 14.07 | 13.27 | 13.30 | 13.30 | 5,102,700 |
| Jun 29, 2023 | 13.03 | 13.54 | 12.99 | 13.12 | 13.12 | 2,381,700 |
| Jun 28, 2023 | 12.41 | 13.02 | 12.26 | 13.00 | 13.00 | 2,529,500 |
| Jun 27, 2023 | 12.75 | 12.75 | 12.11 | 12.41 | 12.41 | 3,331,100 |
| Jun 26, 2023 | 12.37 | 12.88 | 12.25 | 12.67 | 12.67 | 4,473,600 |
| Jun 23, 2023 | 12.57 | 12.72 | 12.31 | 12.50 | 12.50 | 8,631,200 |
| Jun 22, 2023 | 12.50 | 12.88 | 12.36 | 12.78 | 12.78 | 2,562,600 |
| Jun 21, 2023 | 13.00 | 13.05 | 12.61 | 12.63 | 12.63 | 2,668,400 |
| Jun 20, 2023 | 12.56 | 13.20 | 12.37 | 13.11 | 13.11 | 3,419,600 |
| Jun 16, 2023 | 13.26 | 13.30 | 12.31 | 12.75 | 12.75 | 5,663,200 |
| Jun 15, 2023 | 12.98 | 13.35 | 12.94 | 13.31 | 13.31 | 4,466,200 |
| Jun 14, 2023 | 14.12 | 14.17 | 13.00 | 13.19 | 13.19 | 4,727,000 |
| Jun 13, 2023 | 14.00 | 14.30 | 13.14 | 14.05 | 14.05 | 5,921,500 |
| Jun 12, 2023 | 13.86 | 14.24 | 13.79 | 13.88 | 13.88 | 2,987,100 |
| Jun 09, 2023 | 14.00 | 14.07 | 13.60 | 13.78 | 13.78 | 2,796,400 |
| Jun 08, 2023 | 13.91 | 14.00 | 13.56 | 13.92 | 13.92 | 3,190,300 |
| Jun 07, 2023 | 13.77 | 14.19 | 13.65 | 13.97 | 13.97 | 4,931,000 |
| Jun 06, 2023 | 13.43 | 13.92 | 13.27 | 13.62 | 13.62 | 3,660,200 |
| Jun 05, 2023 | 13.59 | 13.89 | 13.33 | 13.58 | 13.58 | 3,537,700 |
| Jun 02, 2023 | 13.17 | 13.54 | 12.88 | 13.49 | 13.49 | 4,570,900 |
| Jun 01, 2023 | 12.31 | 12.99 | 12.24 | 12.86 | 12.86 | 2,857,100 |
| May 31, 2023 | 12.28 | 12.60 | 11.72 | 12.38 | 12.38 | 5,323,900 |
| May 30, 2023 | 12.69 | 13.05 | 12.24 | 12.34 | 12.34 | 3,828,100 |
| May 26, 2023 | 12.07 | 12.89 | 12.03 | 12.48 | 12.48 | 3,719,000 |
| May 25, 2023 | 12.02 | 12.17 | 11.68 | 11.97 | 11.97 | 3,990,100 |
| May 24, 2023 | 12.30 | 12.30 | 11.63 | 11.94 | 11.94 | 5,663,100 |
| May 23, 2023 | 12.93 | 13.12 | 12.22 | 12.56 | 12.56 | 4,411,000 |
| May 22, 2023 | 12.67 | 13.43 | 12.65 | 13.06 | 13.06 | 3,561,700 |
| May 19, 2023 | 12.67 | 12.82 | 12.41 | 12.67 | 12.67 | 2,382,300 |
| May 18, 2023 | 12.59 | 12.85 | 12.17 | 12.67 | 12.67 | 3,000,200 |
| May 17, 2023 | 12.30 | 12.80 | 11.99 | 12.75 | 12.75 | 3,528,300 |
| May 16, 2023 | 12.41 | 12.56 | 11.81 | 12.23 | 12.23 | 3,424,900 |
| May 15, 2023 | 12.15 | 12.51 | 11.91 | 12.44 | 12.44 | 2,416,600 |
| May 12, 2023 | 12.16 | 12.31 | 11.87 | 12.19 | 12.19 | 2,617,300 |
| May 11, 2023 | 11.93 | 12.18 | 11.63 | 12.15 | 12.15 | 3,457,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
