STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

25.21-0.16 (-0.63%)

At close: 4:00PM EDT

25.24 +0.03 (+0.12%)
After hours: 06:21PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	25.50	25.76	25.02	25.21	25.21	1,330,735
Oct. 19, 2021	24.44	25.59	24.00	25.37	25.37	1,945,700
Oct. 18, 2021	24.00	24.60	23.88	24.29	24.29	1,840,200
Oct. 15, 2021	25.10	25.10	24.12	24.39	24.39	1,463,500
Oct. 14, 2021	24.59	25.24	24.25	24.55	24.55	2,423,100
Oct. 13, 2021	24.53	24.73	23.73	24.07	24.07	1,891,800
Oct. 12, 2021	24.33	24.87	24.10	24.30	24.30	1,552,500
Oct. 11, 2021	24.89	25.13	23.91	23.98	23.98	1,165,900
Oct. 08, 2021	25.55	25.98	24.74	24.88	24.88	1,513,100
Oct. 07, 2021	24.39	26.19	23.97	25.56	25.56	2,366,600
Oct. 06, 2021	24.98	25.24	23.61	23.87	23.87	2,499,600
Oct. 05, 2021	24.66	25.54	24.34	25.11	25.11	2,554,500
Oct. 04, 2021	25.66	25.72	23.97	24.35	24.35	3,684,400
Oct. 01, 2021	25.51	26.13	25.04	25.84	25.84	1,655,200
Sep. 30, 2021	25.03	26.17	24.86	25.55	25.55	1,562,200
Sep. 29, 2021	25.22	25.98	24.62	24.86	24.86	1,449,300
Sep. 28, 2021	25.78	25.99	24.31	24.87	24.87	2,286,900
Sep. 27, 2021	25.65	26.29	24.86	26.11	26.11	2,042,500
Sep. 24, 2021	27.12	27.41	25.55	25.58	25.58	1,838,400
Sep. 23, 2021	27.47	27.64	26.88	27.52	27.52	1,146,800
Sep. 22, 2021	27.60	28.39	27.18	27.28	27.28	1,268,700
Sep. 21, 2021	28.16	28.36	27.16	27.41	27.41	1,109,000
Sep. 20, 2021	27.92	28.61	27.51	27.99	27.99	1,286,800
Sep. 17, 2021	27.92	29.53	27.61	29.44	29.44	3,220,800
Sep. 16, 2021	27.52	27.67	26.70	27.59	27.59	1,448,500
Sep. 15, 2021	28.07	28.27	27.10	27.64	27.64	1,355,900
Sep. 14, 2021	28.60	29.23	27.85	28.16	28.16	1,013,800
Sep. 13, 2021	29.73	29.93	27.61	28.47	28.47	1,556,500
Sep. 10, 2021	30.28	30.70	29.70	29.85	29.85	1,079,500
Sep. 09, 2021	29.43	30.65	29.08	30.00	30.00	1,195,000
Sep. 08, 2021	30.08	30.18	28.51	29.41	29.41	1,545,800
Sep. 07, 2021	30.93	31.53	30.10	30.28	30.28	1,554,400
Sep. 03, 2021	31.42	31.72	30.67	31.23	31.23	906,200
Sep. 02, 2021	32.27	32.39	30.98	31.48	31.48	1,559,200
Sep. 01, 2021	31.30	32.55	30.84	32.09	32.09	1,933,200
Aug. 31, 2021	30.76	31.47	30.16	31.31	31.31	1,828,900
Aug. 30, 2021	30.21	30.87	29.54	30.46	30.46	1,490,600
Aug. 27, 2021	28.93	30.48	28.62	30.08	30.08	1,917,400
Aug. 26, 2021	28.78	29.33	28.13	28.61	28.61	1,873,400
Aug. 25, 2021	29.55	30.13	29.03	29.09	29.09	873,900
Aug. 24, 2021	28.90	29.74	28.40	29.60	29.60	1,157,800
Aug. 23, 2021	28.45	29.75	27.80	28.96	28.96	1,614,700
Aug. 20, 2021	25.81	28.14	25.68	28.00	28.00	2,032,300
Aug. 19, 2021	26.33	26.53	25.53	25.82	25.82	1,969,500
Aug. 18, 2021	27.58	27.84	26.74	26.77	26.77	2,670,900
Aug. 17, 2021	28.00	28.10	26.30	27.40	27.40	2,126,700
Aug. 16, 2021	29.21	29.38	27.89	28.41	28.41	1,731,900
Aug. 13, 2021	30.70	30.85	28.90	29.47	29.47	1,342,000
Aug. 12, 2021	29.81	30.77	29.68	30.59	30.59	945,000
Aug. 11, 2021	30.96	31.54	28.96	29.86	29.86	2,179,500
Aug. 10, 2021	33.16	33.25	30.41	30.70	30.70	1,871,900
Aug. 09, 2021	32.11	33.57	31.74	33.10	33.10	1,269,300
Aug. 06, 2021	34.74	34.95	31.95	32.31	32.31	2,288,500
Aug. 05, 2021	32.13	35.58	31.53	35.02	35.02	3,247,000
Aug. 04, 2021	29.36	32.16	27.73	32.13	32.13	3,261,900
Aug. 03, 2021	31.54	31.71	30.02	30.21	30.21	2,072,200
Aug. 02, 2021	32.27	32.31	30.91	31.24	31.24	3,696,100
Jul. 30, 2021	31.20	32.49	31.08	32.15	32.15	2,066,200
Jul. 29, 2021	31.53	32.37	31.04	31.67	31.67	1,539,300
Jul. 28, 2021	30.20	31.92	30.16	31.51	31.51	1,508,500
Jul. 27, 2021	30.26	30.66	28.35	30.01	30.01	2,997,700
Jul. 26, 2021	30.40	30.95	29.88	30.37	30.37	2,103,700
Jul. 23, 2021	31.35	31.41	29.83	30.35	30.35	1,582,600
Jul. 22, 2021	31.46	32.14	30.77	31.35	31.35	2,639,200
Jul. 21, 2021	29.50	31.58	28.40	31.39	31.39	3,692,800
Jul. 20, 2021	27.25	29.59	26.41	29.20	29.20	4,695,900
Jul. 19, 2021	25.96	28.09	25.24	27.23	27.23	2,297,300
Jul. 16, 2021	27.20	27.45	26.30	26.48	26.48	1,682,200
Jul. 15, 2021	27.55	28.09	26.02	27.00	27.00	1,992,500
Jul. 14, 2021	29.78	29.88	27.14	27.56	27.56	2,212,400
Jul. 13, 2021	31.63	31.90	29.50	29.67	29.67	1,685,900
Jul. 12, 2021	32.12	32.63	31.71	31.96	31.96	1,508,000
Jul. 09, 2021	31.56	32.06	30.74	31.96	31.96	1,218,300
Jul. 08, 2021	29.87	32.02	29.58	31.33	31.33	1,418,500
Jul. 07, 2021	33.21	33.23	31.02	32.11	32.11	1,437,800
Jul. 06, 2021	33.28	33.56	32.47	33.03	33.03	1,550,900
Jul. 02, 2021	34.56	34.88	33.17	33.48	33.48	1,392,400
Jul. 01, 2021	35.00	35.10	33.13	34.36	34.36	1,803,400
Jun. 30, 2021	35.92	36.00	34.30	34.97	34.97	2,884,200
Jun. 29, 2021	35.30	36.36	34.82	36.02	36.02	1,406,200
Jun. 28, 2021	35.36	35.80	34.28	35.34	35.34	2,343,800
Jun. 25, 2021	32.67	34.75	32.15	33.81	33.81	7,364,400
Jun. 24, 2021	31.60	32.88	31.57	32.48	32.48	1,685,100
Jun. 23, 2021	30.50	32.10	30.37	31.40	31.40	2,197,800
Jun. 22, 2021	29.99	30.56	29.34	30.25	30.25	1,189,700
Jun. 21, 2021	29.15	29.88	28.23	29.74	29.74	1,887,100
Jun. 18, 2021	28.93	29.53	28.75	29.15	29.15	2,768,200
Jun. 17, 2021	27.88	29.96	27.75	29.55	29.55	1,806,600
Jun. 16, 2021	27.86	28.44	26.68	27.90	27.90	1,727,100
Jun. 15, 2021	29.31	29.45	27.81	28.02	28.02	1,367,900
Jun. 14, 2021	29.45	30.32	29.24	29.51	29.51	1,074,500
Jun. 11, 2021	30.00	30.14	28.87	29.22	29.22	1,396,500
Jun. 10, 2021	29.01	30.02	28.66	29.76	29.76	2,043,300
Jun. 09, 2021	29.00	29.63	28.46	29.05	29.05	1,969,400
Jun. 08, 2021	28.91	29.48	27.54	28.60	28.60	2,181,700
Jun. 07, 2021	26.31	28.38	26.27	27.94	27.94	2,002,200
Jun. 04, 2021	25.79	26.42	25.70	26.12	26.12	1,189,600
Jun. 03, 2021	26.42	26.64	25.16	25.47	25.47	2,115,900
Jun. 02, 2021	26.33	26.86	25.92	26.74	26.74	1,971,700
Jun. 01, 2021	27.30	27.43	25.63	26.42	26.42	2,036,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,188.19+101.20(+0.48%)

S&P 5004,536.19+16.56(+0.37%)

DOW35,609.34+152.03(+0.43%)

CAD/USD0.8118+0.0027(+0.33%)

CRUDE OIL84.25+0.38(+0.45%)

BTC-CAD81,307.60+2,147.01(+2.71%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Pacific Biosciences of California, Inc. (PACB)

S&P/TSX
21,188.19
+101.20(+0.48%)

S&P 500
4,536.19
+16.56(+0.37%)

DOW
35,609.34
+152.03(+0.43%)

CAD/USD
0.8118
+0.0027(+0.33%)

CRUDE OIL
84.25
+0.38(+0.45%)

BTC-CAD
81,307.60
+2,147.01(+2.71%)