Canada markets open in 3 hours 19 minutes

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.84-0.21 (-2.61%)
At close: 04:00PM EDT
8.08 +0.24 (+3.06%)
Pre-Market: 04:03AM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20237.938.157.807.847.844,932,900
Oct 02, 20238.258.397.968.058.055,831,500
Sept 29, 20238.468.528.218.358.353,667,000
Sept 28, 20238.368.518.258.368.364,479,100
Sept 27, 20238.328.488.168.368.364,668,800
Sept 26, 20238.458.578.168.238.234,405,800
Sept 25, 20238.828.938.428.468.463,711,200
Sept 22, 20239.099.118.888.948.943,119,400
Sept 21, 20239.209.208.949.009.004,623,100
Sept 20, 20239.469.719.409.439.433,761,500
Sept 19, 20239.579.589.159.429.425,805,700
Sept 18, 202310.3710.379.579.689.684,432,500
Sept 15, 202310.9911.1310.3010.4210.424,324,900
Sept 14, 202311.7511.8610.9811.0111.013,655,800
Sept 13, 202310.6911.9610.6011.7211.727,103,000
Sept 12, 202310.3711.0710.1410.7610.765,183,000
Sept 11, 202310.5010.6610.3310.3810.382,906,900
Sept 08, 202310.8610.8710.2410.3910.393,481,600
Sept 07, 202310.8411.0610.7410.8610.863,143,400
Sept 06, 202311.1611.2510.9511.1011.103,208,200
Sept 05, 202311.2411.2710.9011.1311.132,317,500
Sept 01, 202311.5311.5911.2511.4111.412,196,400
Aug 31, 202311.3211.4811.0811.2811.282,437,800
Aug 30, 202310.6711.2610.5211.2111.213,337,200
Aug 29, 20239.8510.729.7710.6710.672,926,400
Aug 28, 20239.9610.149.889.929.921,964,500
Aug 25, 202310.0110.259.909.929.923,534,400
Aug 24, 202310.5110.629.9910.0610.063,957,400
Aug 23, 202310.3210.6510.2810.4910.493,652,200
Aug 22, 202310.3710.5310.0410.2710.273,023,100
Aug 21, 202310.3210.399.9310.3510.353,909,000
Aug 18, 202310.3210.6510.2210.3610.363,853,900
Aug 17, 202310.7010.7110.3510.5010.503,793,600
Aug 16, 202311.1111.1610.6710.7110.713,989,400
Aug 15, 202311.4711.5611.1511.2211.222,765,000
Aug 14, 202311.4211.6911.3211.5511.552,778,300
Aug 11, 202311.8011.8311.3411.5511.553,133,300
Aug 10, 202311.7612.2311.6811.9111.912,642,600
Aug 09, 202312.1212.5311.6111.6811.684,081,800
Aug 08, 202311.8612.0411.3611.9911.994,864,200
Aug 07, 202312.2212.2911.7511.9411.943,535,600
Aug 04, 202311.6412.4611.5912.1812.184,512,900
Aug 03, 202312.7512.7511.4411.5211.529,656,400
Aug 02, 202313.0013.0112.3412.5212.526,264,100
Aug 01, 202313.0813.3612.9013.3413.342,750,200
Jul 31, 202313.6113.6713.0113.2113.213,782,300
Jul 28, 202313.4713.6013.2413.5013.503,861,200
Jul 27, 202313.4213.7013.1313.1913.192,880,200
Jul 26, 202312.7213.1912.6313.1813.182,746,800
Jul 25, 202312.7813.3112.7112.8612.862,295,700
Jul 24, 202313.1913.5312.6112.8912.893,532,200
Jul 21, 202313.2513.5512.9413.3813.382,998,600
Jul 20, 202313.3513.7012.9813.1913.194,231,900
Jul 19, 202313.7214.0513.5613.6713.672,800,400
Jul 18, 202314.0014.5513.6813.6913.693,482,900
Jul 17, 202313.6714.0713.2613.9313.932,707,600
Jul 14, 202313.9614.1013.5413.7413.742,189,600
Jul 13, 202313.9414.0113.6213.8813.882,959,600
Jul 12, 202313.9014.0413.5513.8113.813,082,200
Jul 11, 202313.5913.8413.3913.5513.553,723,300
Jul 10, 202312.3313.5112.3213.5013.504,506,200
Jul 07, 202312.3712.5312.2112.3512.352,892,100
Jul 06, 202312.6012.6012.1112.1712.172,867,200
Jul 05, 202312.8612.9612.5912.8512.852,250,200
Jul 03, 202313.2613.5012.7512.8912.891,539,500
Jun 30, 202313.7714.0713.2713.3013.305,102,700
Jun 29, 202313.0313.5412.9913.1213.122,381,700
Jun 28, 202312.4113.0212.2613.0013.002,529,500
Jun 27, 202312.7512.7512.1112.4112.413,331,100
Jun 26, 202312.3712.8812.2512.6712.674,473,600
Jun 23, 202312.5712.7212.3112.5012.508,631,200
Jun 22, 202312.5012.8812.3612.7812.782,562,600
Jun 21, 202313.0013.0512.6112.6312.632,668,400
Jun 20, 202312.5613.2012.3713.1113.113,419,600
Jun 16, 202313.2613.3012.3112.7512.755,663,200
Jun 15, 202312.9813.3512.9413.3113.314,466,200
Jun 14, 202314.1214.1713.0013.1913.194,727,000
Jun 13, 202314.0014.3013.1414.0514.055,921,500
Jun 12, 202313.8614.2413.7913.8813.882,987,100
Jun 09, 202314.0014.0713.6013.7813.782,796,400
Jun 08, 202313.9114.0013.5613.9213.923,190,300
Jun 07, 202313.7714.1913.6513.9713.974,931,000
Jun 06, 202313.4313.9213.2713.6213.623,660,200
Jun 05, 202313.5913.8913.3313.5813.583,537,700
Jun 02, 202313.1713.5412.8813.4913.494,570,900
Jun 01, 202312.3112.9912.2412.8612.862,857,100
May 31, 202312.2812.6011.7212.3812.385,323,900
May 30, 202312.6913.0512.2412.3412.343,828,100
May 26, 202312.0712.8912.0312.4812.483,719,000
May 25, 202312.0212.1711.6811.9711.973,990,100
May 24, 202312.3012.3011.6311.9411.945,663,100
May 23, 202312.9313.1212.2212.5612.564,411,000
May 22, 202312.6713.4312.6513.0613.063,561,700
May 19, 202312.6712.8212.4112.6712.672,382,300
May 18, 202312.5912.8512.1712.6712.673,000,200
May 17, 202312.3012.8011.9912.7512.753,528,300
May 16, 202312.4112.5611.8112.2312.233,424,900
May 15, 202312.1512.5111.9112.4412.442,416,600
May 12, 202312.1612.3111.8712.1912.192,617,300
May 11, 202311.9312.1811.6312.1512.153,457,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...