Canada markets close in 6 hours 24 minutes

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.36-0.42 (-3.55%)
As of 09:36AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202311.7611.5511.3611.3611.36200,761
Jan 27, 202311.7612.0911.4811.7811.785,788,900
Jan 26, 202311.8712.0211.1511.9911.995,343,300
Jan 25, 202310.4611.7110.3411.6411.6416,227,000
Jan 24, 202311.1311.5210.6810.8410.842,371,600
Jan 23, 202311.3011.6510.9411.3311.333,348,100
Jan 20, 202311.1111.5010.8211.2911.293,912,200
Jan 19, 202311.6811.8010.8011.2911.294,243,500
Jan 18, 202312.1912.5411.7111.9311.934,363,100
Jan 17, 202310.9112.1210.8712.0212.024,457,500
Jan 13, 202310.7011.1710.6310.9610.963,263,900
Jan 12, 20239.9810.919.3710.9010.905,270,500
Jan 11, 20239.8410.129.449.889.883,432,400
Jan 10, 20239.4110.409.329.779.774,514,600
Jan 09, 20239.189.588.699.469.465,296,600
Jan 06, 20238.598.818.158.408.403,779,700
Jan 05, 20238.238.578.068.538.533,876,700
Jan 04, 20238.198.377.778.278.274,754,400
Jan 03, 20238.328.607.837.947.943,287,500
Dec 30, 20228.098.247.738.188.184,608,800
Dec 29, 20227.958.487.718.298.294,340,100
Dec 28, 20227.978.207.787.797.792,507,200
Dec 27, 20228.418.567.988.028.022,892,700
Dec 23, 20229.039.038.448.498.492,608,500
Dec 22, 20228.989.058.529.049.042,578,600
Dec 21, 20229.039.608.869.199.192,800,900
Dec 20, 20228.559.238.348.958.953,119,400
Dec 19, 20229.569.608.498.688.684,074,300
Dec 16, 20228.789.808.789.589.586,254,100
Dec 15, 20229.159.398.949.069.063,091,700
Dec 14, 20229.529.779.289.439.433,183,300
Dec 13, 202210.4410.539.239.529.523,960,400
Dec 12, 20229.119.578.929.519.515,020,800
Dec 09, 20229.849.919.129.129.123,559,000
Dec 08, 20229.409.989.069.959.953,382,900
Dec 07, 20229.069.438.939.309.302,297,000
Dec 06, 202210.0810.228.929.109.104,154,700
Dec 05, 202210.5110.589.9510.0310.032,986,300
Dec 02, 202210.7110.7510.2810.6610.662,645,800
Dec 01, 202210.7311.2910.4911.0811.083,755,400
Nov 30, 20229.4610.789.4610.7510.755,226,900
Nov 29, 20229.769.829.419.459.452,596,600
Nov 28, 20229.9010.239.619.729.722,578,400
Nov 25, 202210.1610.249.9510.1110.111,160,800
Nov 23, 202210.6510.7310.0210.3510.353,123,700
Nov 22, 202210.4310.6710.1610.6210.623,024,900
Nov 21, 202210.5510.7410.1710.4010.402,763,500
Nov 18, 202210.9911.1510.2010.6110.614,139,600
Nov 17, 202210.4210.8210.0510.6310.634,117,500
Nov 16, 202210.9311.4010.5510.9610.965,519,200
Nov 15, 202211.0612.3710.9411.2011.208,397,300
Nov 14, 202210.2010.499.6310.1310.136,518,500
Nov 11, 20229.8610.869.7210.3010.306,640,200
Nov 10, 20229.1610.589.1610.0210.0210,623,000
Nov 09, 20228.829.608.258.348.3410,074,200
Nov 08, 20228.089.237.899.039.039,867,000
Nov 07, 20228.278.657.968.428.425,304,700
Nov 04, 20228.098.307.658.258.255,089,000
Nov 03, 20227.998.477.767.927.924,860,000
Nov 02, 20228.789.388.078.088.087,287,000
Nov 01, 20228.699.158.568.818.815,882,600
Oct 31, 20228.638.828.348.448.446,192,400
Oct 28, 20227.698.857.548.728.726,265,300
Oct 27, 20228.919.267.667.677.677,724,100
Oct 26, 20227.998.987.378.828.8214,238,200
Oct 25, 20227.588.367.588.238.235,824,300
Oct 24, 20227.708.057.307.527.525,335,600
Oct 21, 20226.687.836.477.777.779,319,900
Oct 20, 20226.607.176.436.686.687,856,900
Oct 19, 20226.376.656.126.646.645,611,800
Oct 18, 20226.826.986.376.476.474,514,400
Oct 17, 20226.396.696.296.446.444,215,200
Oct 14, 20226.687.296.086.106.104,011,000
Oct 13, 20226.036.655.766.546.544,565,200
Oct 12, 20225.686.455.656.416.416,363,400
Oct 11, 20225.735.955.505.675.673,140,400
Oct 10, 20226.126.165.525.745.742,864,600
Oct 07, 20226.616.756.066.116.113,064,500
Oct 06, 20226.566.966.496.876.875,588,400
Oct 05, 20226.266.646.026.556.554,576,700
Oct 04, 20226.036.516.016.516.517,243,600
Oct 03, 20225.905.985.465.835.835,573,400
Sept 30, 20225.556.055.455.815.814,883,800
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, 20225.315.595.105.275.276,189,800
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, 20226.356.445.886.026.028,956,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...