Canada markets closed

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1700-0.2100 (-6.21%)
At close: 04:00PM EDT
3.1900 +0.02 (+0.63%)
After hours: 07:59PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20243.31003.35003.13003.17003.17008,699,000
Apr 11, 20243.40003.47003.27003.38003.38005,399,000
Apr 10, 20243.42003.50003.25003.33003.33008,262,300
Apr 09, 20243.45003.70003.41003.61003.61005,326,100
Apr 08, 20243.57003.57003.38003.45003.45004,990,700
Apr 05, 20243.27003.43003.22003.35003.35004,727,600
Apr 04, 20243.42003.64003.29003.33003.33005,801,000
Apr 03, 20243.37003.52003.21003.36003.36007,664,100
Apr 02, 20243.60003.60003.37003.41003.41007,983,300
Apr 01, 20243.83003.85003.58003.65003.65006,081,900
Mar 28, 20243.76003.89003.68003.75003.75006,566,500
Mar 27, 20243.60003.81003.54003.72003.72007,539,300
Mar 26, 20243.65003.66003.46003.52003.52006,475,200
Mar 25, 20243.81003.81003.57003.61003.61004,328,300
Mar 22, 20243.79003.84003.66003.68003.68005,727,200
Mar 21, 20243.91004.10003.79003.84003.84006,825,700
Mar 20, 20243.60003.92003.56003.82003.82006,380,700
Mar 19, 20243.65003.86003.54003.64003.640011,990,300
Mar 18, 20243.83003.83003.63003.67003.67004,732,300
Mar 15, 20243.90003.98003.73003.79003.79006,653,600
Mar 14, 20244.20004.23003.86003.91003.910011,894,700
Mar 13, 20244.00004.34003.86004.24004.240013,781,800
Mar 12, 20244.37004.42004.00004.01004.01007,856,800
Mar 11, 20244.43004.57004.30004.40004.40005,338,800
Mar 08, 20244.64005.01004.41004.43004.43006,212,900
Mar 07, 20244.37004.70004.12004.59004.590016,133,600
Mar 06, 20244.51004.52004.00004.18004.180016,200,400
Mar 05, 20244.82004.95004.34004.35004.350014,156,300
Mar 04, 20245.15005.23004.70004.88004.88007,644,000
Mar 01, 20245.50005.54005.18005.19005.19007,245,400
Feb 29, 20245.74006.09005.51005.53005.53007,119,000
Feb 28, 20245.59005.67005.41005.57005.57006,636,200
Feb 27, 20245.35005.69004.97005.62005.620011,541,100
Feb 26, 20245.04005.30005.01005.23005.23005,929,100
Feb 23, 20245.11005.32005.02005.11005.11005,079,100
Feb 22, 20245.12005.26005.00005.13005.13007,739,500
Feb 21, 20245.17005.25005.00005.08005.08007,280,400
Feb 20, 20245.76005.76005.08005.29005.290013,958,400
Feb 16, 20246.40006.67005.68005.74005.740018,103,600
Feb 15, 20246.61006.83006.38006.67006.67008,517,900
Feb 14, 20246.25006.57006.21006.50006.50007,174,400
Feb 13, 20246.22006.38006.04006.08006.08007,517,200
Feb 12, 20246.63006.83006.49006.71006.71007,691,800
Feb 09, 20246.61006.82006.46006.64006.64009,080,400
Feb 08, 20246.34006.58006.17006.55006.55005,768,500
Feb 07, 20246.59006.59006.06006.32006.32008,180,600
Feb 06, 20246.42006.81006.32006.57006.57005,722,000
Feb 05, 20246.53006.70006.38006.44006.44005,188,100
Feb 02, 20246.60006.82006.45006.75006.75004,491,200
Feb 01, 20246.61007.01006.56006.76006.76006,038,400
Jan 31, 20247.02007.10006.46006.51006.510011,549,100
Jan 30, 20247.26007.39007.00007.02007.02005,655,600
Jan 29, 20247.10007.40006.91007.40007.40004,633,100
Jan 26, 20247.21007.50006.98007.02007.020012,296,400
Jan 25, 20247.00007.33007.00007.10007.100010,089,200
Jan 24, 20247.19007.34006.88006.96006.960014,014,900
Jan 23, 20247.01007.12006.80007.03007.03005,164,900
Jan 22, 20246.61007.10006.61006.88006.88007,612,600
Jan 19, 20246.37006.66006.24006.59006.59008,430,600
Jan 18, 20246.17006.40006.04006.36006.36007,711,700
Jan 17, 20246.27006.31006.01006.11006.110015,545,100
Jan 16, 20246.56006.59006.31006.42006.420010,544,900
Jan 12, 20247.07007.25006.64006.71006.71007,884,400
Jan 11, 20247.75007.85006.87007.00007.000013,550,800
Jan 10, 20247.67008.48007.55007.96007.960012,632,900
Jan 09, 20247.79008.27007.46007.68007.680014,993,000
Jan 08, 20248.55008.55007.45007.66007.660022,443,700
Jan 05, 20248.94009.51008.67009.40009.40004,636,300
Jan 04, 20249.13009.19008.98009.05009.05003,453,100
Jan 03, 20249.31009.33008.91009.21009.21007,631,300
Jan 02, 20249.69009.99009.44009.59009.59004,681,200
Dec 29, 202310.250010.34009.81009.81009.81003,211,600
Dec 28, 202310.140010.390010.060010.360010.36003,527,800
Dec 27, 202310.480010.65009.970010.090010.09002,514,500
Dec 26, 202310.240010.330010.020010.280010.28002,135,700
Dec 22, 202310.030010.36009.940010.070010.07003,278,700
Dec 21, 20239.970010.16009.69009.90009.90006,563,800
Dec 20, 202310.230010.57009.74009.76009.76005,515,400
Dec 19, 20239.400010.34009.290010.160010.16006,895,000
Dec 18, 20239.28009.51009.05009.19009.190011,874,800
Dec 15, 20239.930010.20009.27009.44009.440014,692,900
Dec 14, 20239.250010.20009.14009.79009.790011,314,000
Dec 13, 20238.20009.00007.79008.86008.86008,862,600
Dec 12, 20238.39008.50008.09008.31008.31002,728,400
Dec 11, 20238.58008.66008.23008.39008.39003,305,200
Dec 08, 20238.25008.67008.18008.59008.59002,907,400
Dec 07, 20238.50008.63008.25008.38008.38003,929,600
Dec 06, 20238.64008.78008.43008.50008.50003,966,500
Dec 05, 20238.81008.83008.28008.39008.39004,277,200
Dec 04, 20238.93009.23008.75008.92008.92003,915,700
Dec 01, 20238.42008.93008.21008.88008.88004,095,000
Nov 30, 20238.89008.96008.41008.48008.48003,394,400
Nov 29, 20238.77008.98008.52008.79008.79005,254,900
Nov 28, 20238.49008.67008.13008.63008.63004,207,200
Nov 27, 20238.42008.49008.14008.44008.44003,796,700
Nov 24, 20238.32008.72008.31008.55008.55001,710,700
Nov 22, 20238.41008.58008.23008.36008.36003,891,700
Nov 21, 20238.48008.57008.08008.28008.28004,090,100
Nov 20, 20238.49008.63008.16008.58008.58006,014,500
Nov 17, 20237.82008.45007.71008.40008.40008,640,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...