Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 4.4200 | 4.5050 | 4.1500 | 4.4650 | 4.4650 | 5,119,304 |
| Jun 29, 2022 | 4.8000 | 4.8400 | 4.5600 | 4.5700 | 4.5700 | 6,198,500 |
| Jun 28, 2022 | 5.3000 | 5.3600 | 4.8000 | 4.8600 | 4.8600 | 6,002,800 |
| Jun 27, 2022 | 5.5500 | 5.6700 | 5.1800 | 5.3100 | 5.3100 | 4,472,700 |
| Jun 24, 2022 | 5.5300 | 5.8700 | 5.3800 | 5.6100 | 5.6100 | 13,328,000 |
| Jun 23, 2022 | 4.9200 | 5.5200 | 4.8800 | 5.4600 | 5.4600 | 6,555,200 |
| Jun 22, 2022 | 4.5200 | 5.0200 | 4.4800 | 4.8700 | 4.8700 | 6,513,700 |
| Jun 21, 2022 | 4.4000 | 4.7400 | 4.3600 | 4.6100 | 4.6100 | 7,778,200 |
| Jun 17, 2022 | 4.0500 | 4.4300 | 4.0500 | 4.2400 | 4.2400 | 8,137,100 |
| Jun 16, 2022 | 4.1000 | 4.1100 | 3.8600 | 4.0500 | 4.0500 | 5,247,800 |
| Jun 15, 2022 | 4.2000 | 4.4500 | 4.1000 | 4.2800 | 4.2800 | 7,999,900 |
| Jun 14, 2022 | 4.1200 | 4.2000 | 3.8500 | 4.1000 | 4.1000 | 5,844,600 |
| Jun 13, 2022 | 4.1200 | 4.1400 | 3.8900 | 4.0200 | 4.0200 | 8,242,400 |
| Jun 10, 2022 | 4.4100 | 4.5400 | 4.1600 | 4.2800 | 4.2800 | 8,466,400 |
| Jun 09, 2022 | 4.7200 | 4.7500 | 4.4900 | 4.5400 | 4.5400 | 7,618,700 |
| Jun 08, 2022 | 4.8800 | 5.0100 | 4.6800 | 4.7100 | 4.7100 | 12,111,900 |
| Jun 07, 2022 | 4.8800 | 5.0900 | 4.8100 | 4.8800 | 4.8800 | 8,249,800 |
| Jun 06, 2022 | 5.2300 | 5.3400 | 4.8800 | 4.9900 | 4.9900 | 5,554,700 |
| Jun 03, 2022 | 5.4000 | 5.4300 | 4.9900 | 5.0900 | 5.0900 | 6,197,300 |
| Jun 02, 2022 | 5.1600 | 5.7100 | 5.0900 | 5.6000 | 5.6000 | 4,934,500 |
| Jun 01, 2022 | 5.6700 | 5.7800 | 4.9200 | 5.1300 | 5.1300 | 6,634,600 |
| May 31, 2022 | 6.0500 | 6.1500 | 5.5000 | 5.6300 | 5.6300 | 7,894,800 |
| May 27, 2022 | 5.4900 | 6.1900 | 5.4500 | 6.1700 | 6.1700 | 6,578,400 |
| May 26, 2022 | 5.3500 | 5.6800 | 5.2300 | 5.4100 | 5.4100 | 4,563,200 |
| May 25, 2022 | 5.3700 | 5.6700 | 5.2600 | 5.3700 | 5.3700 | 5,248,600 |
| May 24, 2022 | 5.6100 | 5.7000 | 5.3600 | 5.3900 | 5.3900 | 9,273,800 |
| May 23, 2022 | 5.5900 | 5.8900 | 5.4600 | 5.7400 | 5.7400 | 9,319,300 |
| May 20, 2022 | 5.7500 | 5.8600 | 5.2600 | 5.6100 | 5.6100 | 8,088,100 |
| May 19, 2022 | 5.1800 | 5.7700 | 5.1700 | 5.6000 | 5.6000 | 5,144,400 |
| May 18, 2022 | 5.5300 | 5.7500 | 5.1600 | 5.2200 | 5.2200 | 7,907,700 |
| May 17, 2022 | 5.6800 | 5.9400 | 5.4600 | 5.7300 | 5.7300 | 5,080,400 |
| May 16, 2022 | 5.7500 | 5.9000 | 5.4700 | 5.5100 | 5.5100 | 6,541,100 |
| May 13, 2022 | 5.1400 | 5.9400 | 5.0700 | 5.8400 | 5.8400 | 9,751,300 |
| May 12, 2022 | 4.5800 | 5.2200 | 4.5100 | 4.9900 | 4.9900 | 11,027,500 |
| May 11, 2022 | 5.1700 | 5.3700 | 4.6600 | 4.6700 | 4.6700 | 9,877,100 |
| May 10, 2022 | 5.5100 | 5.7600 | 4.7700 | 5.3300 | 5.3300 | 7,351,900 |
| May 09, 2022 | 5.9100 | 6.0000 | 5.2500 | 5.2800 | 5.2800 | 4,972,500 |
| May 06, 2022 | 6.4000 | 6.4000 | 5.7000 | 6.1200 | 6.1200 | 8,793,700 |
| May 05, 2022 | 7.5200 | 7.7400 | 6.3400 | 6.4200 | 6.4200 | 9,203,900 |
| May 04, 2022 | 6.8300 | 7.5100 | 6.4600 | 7.2900 | 7.2900 | 9,104,300 |
| May 03, 2022 | 6.8300 | 7.0600 | 6.5900 | 6.8300 | 6.8300 | 4,783,800 |
| May 02, 2022 | 6.2900 | 6.8700 | 6.2100 | 6.8500 | 6.8500 | 6,197,100 |
| Apr 29, 2022 | 6.5200 | 6.8800 | 6.3200 | 6.3400 | 6.3400 | 5,473,600 |
| Apr 28, 2022 | 6.6600 | 6.8100 | 5.9100 | 6.5500 | 6.5500 | 6,537,400 |
| Apr 27, 2022 | 6.6900 | 6.9000 | 6.5000 | 6.6400 | 6.6400 | 7,043,400 |
| Apr 26, 2022 | 7.1300 | 7.3300 | 6.6600 | 6.6700 | 6.6700 | 6,993,700 |
| Apr 25, 2022 | 6.7600 | 7.2100 | 6.6500 | 7.1900 | 7.1900 | 10,375,100 |
| Apr 22, 2022 | 6.6600 | 6.9400 | 6.5700 | 6.8200 | 6.8200 | 10,571,700 |
| Apr 21, 2022 | 7.1800 | 7.3400 | 6.5500 | 6.6700 | 6.6700 | 7,501,200 |
| Apr 20, 2022 | 7.4600 | 7.4900 | 6.9900 | 7.0100 | 7.0100 | 6,320,300 |
| Apr 19, 2022 | 7.2800 | 7.7000 | 7.1800 | 7.4300 | 7.4300 | 6,154,500 |
| Apr 18, 2022 | 7.5300 | 7.5300 | 7.0900 | 7.3400 | 7.3400 | 7,488,700 |
| Apr 14, 2022 | 8.3300 | 8.3400 | 7.5000 | 7.5400 | 7.5400 | 7,094,300 |
| Apr 13, 2022 | 8.1100 | 8.3600 | 7.8600 | 8.1500 | 8.1500 | 7,689,600 |
| Apr 12, 2022 | 8.3400 | 8.9200 | 8.0500 | 8.1200 | 8.1200 | 7,362,000 |
| Apr 11, 2022 | 8.2500 | 8.5200 | 8.0200 | 8.2100 | 8.2100 | 9,047,400 |
| Apr 08, 2022 | 8.7000 | 8.8200 | 8.3600 | 8.4900 | 8.4900 | 6,323,400 |
| Apr 07, 2022 | 8.7400 | 8.9400 | 8.3000 | 8.7700 | 8.7700 | 6,276,300 |
| Apr 06, 2022 | 9.2700 | 9.2700 | 8.2700 | 8.8000 | 8.8000 | 9,418,000 |
| Apr 05, 2022 | 10.3800 | 10.4800 | 9.3600 | 9.4600 | 9.4600 | 5,823,500 |
| Apr 04, 2022 | 9.5200 | 10.4500 | 9.5200 | 10.4300 | 10.4300 | 7,310,000 |
| Apr 01, 2022 | 9.2900 | 9.5700 | 9.1600 | 9.4800 | 9.4800 | 5,469,600 |
| Mar 31, 2022 | 9.6300 | 9.7700 | 9.0600 | 9.1000 | 9.1000 | 4,954,500 |
| Mar 30, 2022 | 10.1500 | 10.3400 | 9.6100 | 9.6500 | 9.6500 | 5,291,300 |
| Mar 29, 2022 | 9.7500 | 10.4400 | 9.6600 | 10.3200 | 10.3200 | 6,646,300 |
| Mar 28, 2022 | 9.3000 | 9.7000 | 9.0700 | 9.5400 | 9.5400 | 4,794,100 |
| Mar 25, 2022 | 9.7000 | 9.7100 | 9.0300 | 9.2400 | 9.2400 | 3,839,000 |
| Mar 24, 2022 | 9.9000 | 9.9300 | 9.0900 | 9.6700 | 9.6700 | 4,494,800 |
| Mar 23, 2022 | 10.0000 | 10.3900 | 9.6900 | 9.8800 | 9.8800 | 8,410,000 |
| Mar 22, 2022 | 9.9400 | 10.4200 | 9.8000 | 10.1800 | 10.1800 | 5,990,200 |
| Mar 21, 2022 | 10.7000 | 10.7200 | 9.7500 | 9.9400 | 9.9400 | 7,037,200 |
| Mar 18, 2022 | 10.7100 | 10.9800 | 10.3100 | 10.7200 | 10.7200 | 8,707,900 |
| Mar 17, 2022 | 10.2300 | 10.9600 | 10.0000 | 10.9300 | 10.9300 | 4,251,200 |
| Mar 16, 2022 | 9.4900 | 10.3100 | 9.4500 | 10.2600 | 10.2600 | 5,575,700 |
| Mar 15, 2022 | 8.4200 | 9.1700 | 8.2600 | 9.1600 | 9.1600 | 5,004,500 |
| Mar 14, 2022 | 9.7700 | 9.8300 | 8.3300 | 8.4300 | 8.4300 | 5,903,900 |
| Mar 11, 2022 | 11.0900 | 11.1600 | 9.8600 | 9.9000 | 9.9000 | 3,581,900 |
| Mar 10, 2022 | 10.9500 | 11.0400 | 10.5800 | 10.9400 | 10.9400 | 2,280,600 |
| Mar 09, 2022 | 11.0200 | 11.5500 | 10.8600 | 11.2300 | 11.2300 | 3,195,100 |
| Mar 08, 2022 | 10.3500 | 11.0800 | 9.9900 | 10.6500 | 10.6500 | 4,719,700 |
| Mar 07, 2022 | 10.7000 | 10.9800 | 9.9800 | 10.4300 | 10.4300 | 3,993,600 |
| Mar 04, 2022 | 11.2300 | 11.7100 | 10.5300 | 10.6800 | 10.6800 | 2,972,600 |
| Mar 03, 2022 | 11.8400 | 11.8900 | 11.0800 | 11.3000 | 11.3000 | 3,077,500 |
| Mar 02, 2022 | 12.1600 | 12.1600 | 11.3100 | 11.7000 | 11.7000 | 3,464,100 |
| Mar 01, 2022 | 11.7700 | 12.6300 | 11.7700 | 12.1600 | 12.1600 | 5,650,100 |
| Feb 28, 2022 | 11.2200 | 11.9500 | 11.1300 | 11.9200 | 11.9200 | 4,857,700 |
| Feb 25, 2022 | 10.9800 | 11.4400 | 10.6100 | 11.3600 | 11.3600 | 3,554,200 |
| Feb 24, 2022 | 9.5700 | 11.0600 | 9.4600 | 11.0000 | 11.0000 | 4,333,000 |
| Feb 23, 2022 | 10.7100 | 10.8300 | 10.0100 | 10.0400 | 10.0400 | 3,703,100 |
| Feb 22, 2022 | 11.1000 | 11.2900 | 10.2000 | 10.3200 | 10.3200 | 5,973,300 |
| Feb 18, 2022 | 11.1300 | 11.8200 | 10.7800 | 11.4700 | 11.4700 | 8,431,000 |
| Feb 17, 2022 | 11.2400 | 11.9000 | 10.8800 | 11.0300 | 11.0300 | 10,336,900 |
| Feb 16, 2022 | 10.3500 | 11.9600 | 10.3000 | 11.8800 | 11.8800 | 10,506,000 |
| Feb 15, 2022 | 11.3200 | 11.5400 | 10.8100 | 11.3800 | 11.3800 | 4,669,800 |
| Feb 14, 2022 | 11.0800 | 11.7700 | 10.8900 | 10.9800 | 10.9800 | 5,331,400 |
| Feb 11, 2022 | 11.2300 | 11.8700 | 11.0100 | 11.2400 | 11.2400 | 4,116,300 |
| Feb 10, 2022 | 11.1300 | 12.0500 | 11.0500 | 11.3100 | 11.3100 | 3,867,200 |
| Feb 09, 2022 | 11.2600 | 11.9300 | 11.2100 | 11.7900 | 11.7900 | 4,177,700 |
| Feb 08, 2022 | 10.8700 | 11.1300 | 10.6300 | 10.9900 | 10.9900 | 3,855,500 |
| Feb 07, 2022 | 10.8300 | 11.6100 | 10.6600 | 11.0100 | 11.0100 | 3,441,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
