Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 5.55 | 6.05 | 5.45 | 5.81 | 5.81 | 4,878,600 |
| Sept 29, 2022 | 5.67 | 5.75 | 4.97 | 5.60 | 5.60 | 10,089,300 |
| Sept 28, 2022 | 5.27 | 5.99 | 5.27 | 5.85 | 5.85 | 7,202,300 |
| Sept 27, 2022 | 5.29 | 5.48 | 5.09 | 5.25 | 5.25 | 6,403,700 |
| Sept 26, 2022 | 5.21 | 5.56 | 5.02 | 5.09 | 5.09 | 5,575,500 |
| Sept 23, 2022 | 5.31 | 5.59 | 5.10 | 5.27 | 5.27 | 6,186,700 |
| Sept 22, 2022 | 5.66 | 5.69 | 5.34 | 5.41 | 5.41 | 6,367,200 |
| Sept 21, 2022 | 5.92 | 6.51 | 5.67 | 5.72 | 5.72 | 5,435,100 |
| Sept 20, 2022 | 5.90 | 6.06 | 5.72 | 5.83 | 5.83 | 5,188,500 |
| Sept 19, 2022 | 5.85 | 6.09 | 5.65 | 6.09 | 6.09 | 4,867,300 |
| Sept 16, 2022 | 6.35 | 6.44 | 5.88 | 6.02 | 6.02 | 8,952,600 |
| Sept 15, 2022 | 6.06 | 6.84 | 6.02 | 6.61 | 6.61 | 8,844,400 |
| Sept 14, 2022 | 6.10 | 6.26 | 5.77 | 6.13 | 6.13 | 5,802,900 |
| Sept 13, 2022 | 6.50 | 6.50 | 5.85 | 6.14 | 6.14 | 7,544,100 |
| Sept 12, 2022 | 6.75 | 7.06 | 6.49 | 6.95 | 6.95 | 5,335,700 |
| Sept 09, 2022 | 6.31 | 7.17 | 6.28 | 6.69 | 6.69 | 7,289,800 |
| Sept 08, 2022 | 5.78 | 6.21 | 5.70 | 6.19 | 6.19 | 4,174,700 |
| Sept 07, 2022 | 5.43 | 5.87 | 5.35 | 5.86 | 5.86 | 3,682,100 |
| Sept 06, 2022 | 5.37 | 5.65 | 5.17 | 5.48 | 5.48 | 4,465,700 |
| Sept 02, 2022 | 6.09 | 6.09 | 5.07 | 5.32 | 5.32 | 9,090,300 |
| Sept 01, 2022 | 5.73 | 5.92 | 5.46 | 5.89 | 5.89 | 4,894,200 |
| Aug 31, 2022 | 5.74 | 5.90 | 5.57 | 5.86 | 5.86 | 4,622,900 |
| Aug 30, 2022 | 5.90 | 5.97 | 5.41 | 5.57 | 5.57 | 5,312,600 |
| Aug 29, 2022 | 5.82 | 6.09 | 5.76 | 5.83 | 5.83 | 5,733,500 |
| Aug 26, 2022 | 6.86 | 6.90 | 5.90 | 5.97 | 5.97 | 7,482,900 |
| Aug 25, 2022 | 6.66 | 6.92 | 6.48 | 6.90 | 6.90 | 4,528,400 |
| Aug 24, 2022 | 5.91 | 6.67 | 5.80 | 6.57 | 6.57 | 7,322,400 |
| Aug 23, 2022 | 5.69 | 6.33 | 5.65 | 6.01 | 6.01 | 6,571,400 |
| Aug 22, 2022 | 6.08 | 6.33 | 5.57 | 5.65 | 5.65 | 7,051,000 |
| Aug 19, 2022 | 6.89 | 7.08 | 6.26 | 6.40 | 6.40 | 7,376,900 |
| Aug 18, 2022 | 7.65 | 7.65 | 6.76 | 7.17 | 7.17 | 5,164,700 |
| Aug 17, 2022 | 7.73 | 8.08 | 7.47 | 7.61 | 7.61 | 5,601,300 |
| Aug 16, 2022 | 8.30 | 8.48 | 7.63 | 8.00 | 8.00 | 7,425,900 |
| Aug 15, 2022 | 8.69 | 9.25 | 8.25 | 8.36 | 8.36 | 6,095,200 |
| Aug 12, 2022 | 8.02 | 9.26 | 8.01 | 8.79 | 8.79 | 22,342,200 |
| Aug 11, 2022 | 7.86 | 14.20 | 7.75 | 7.94 | 7.94 | 85,361,000 |
| Aug 10, 2022 | 7.04 | 7.75 | 6.51 | 7.69 | 7.69 | 12,073,500 |
| Aug 09, 2022 | 6.76 | 6.82 | 6.24 | 6.66 | 6.66 | 8,330,300 |
| Aug 08, 2022 | 6.15 | 7.05 | 6.09 | 6.90 | 6.90 | 12,829,600 |
| Aug 05, 2022 | 5.66 | 6.08 | 5.27 | 6.06 | 6.06 | 6,464,100 |
| Aug 04, 2022 | 4.94 | 6.37 | 4.77 | 5.81 | 5.81 | 15,139,700 |
| Aug 03, 2022 | 4.93 | 5.33 | 4.84 | 5.21 | 5.21 | 7,566,300 |
| Aug 02, 2022 | 4.41 | 5.04 | 4.37 | 4.85 | 4.85 | 6,228,500 |
| Aug 01, 2022 | 4.34 | 4.60 | 4.20 | 4.47 | 4.47 | 6,042,100 |
| Jul 29, 2022 | 4.51 | 4.54 | 4.21 | 4.37 | 4.37 | 3,390,600 |
| Jul 28, 2022 | 4.52 | 4.64 | 4.22 | 4.49 | 4.49 | 4,518,000 |
| Jul 27, 2022 | 4.32 | 4.56 | 4.17 | 4.49 | 4.49 | 3,886,500 |
| Jul 26, 2022 | 4.37 | 4.41 | 4.19 | 4.27 | 4.27 | 4,041,400 |
| Jul 25, 2022 | 4.51 | 4.51 | 4.20 | 4.36 | 4.36 | 5,099,900 |
| Jul 22, 2022 | 4.84 | 5.05 | 4.28 | 4.47 | 4.47 | 8,954,000 |
| Jul 21, 2022 | 4.51 | 5.10 | 4.48 | 4.80 | 4.80 | 7,247,200 |
| Jul 20, 2022 | 4.29 | 4.75 | 4.27 | 4.46 | 4.46 | 8,781,400 |
| Jul 19, 2022 | 4.00 | 4.28 | 3.95 | 4.24 | 4.24 | 6,951,800 |
| Jul 18, 2022 | 4.39 | 4.45 | 3.89 | 3.93 | 3.93 | 6,343,500 |
| Jul 15, 2022 | 4.66 | 4.67 | 4.16 | 4.24 | 4.24 | 6,935,700 |
| Jul 14, 2022 | 5.03 | 5.06 | 4.53 | 4.63 | 4.63 | 4,280,700 |
| Jul 13, 2022 | 4.89 | 5.25 | 4.85 | 5.12 | 5.12 | 3,927,000 |
| Jul 12, 2022 | 5.00 | 5.14 | 4.67 | 5.10 | 5.10 | 3,181,900 |
| Jul 11, 2022 | 5.41 | 5.49 | 4.87 | 4.88 | 4.88 | 3,242,800 |
| Jul 08, 2022 | 5.43 | 5.84 | 5.38 | 5.45 | 5.45 | 4,886,500 |
| Jul 07, 2022 | 5.14 | 5.60 | 5.07 | 5.60 | 5.60 | 4,804,600 |
| Jul 06, 2022 | 5.24 | 5.52 | 5.10 | 5.15 | 5.15 | 5,584,600 |
| Jul 05, 2022 | 4.38 | 5.24 | 4.27 | 5.20 | 5.20 | 5,937,700 |
| Jul 01, 2022 | 4.47 | 4.64 | 4.31 | 4.47 | 4.47 | 5,884,900 |
| Jun 30, 2022 | 4.42 | 4.51 | 4.15 | 4.42 | 4.42 | 9,171,900 |
| Jun 29, 2022 | 4.80 | 4.84 | 4.56 | 4.57 | 4.57 | 6,200,300 |
| Jun 28, 2022 | 5.30 | 5.36 | 4.80 | 4.86 | 4.86 | 6,002,800 |
| Jun 27, 2022 | 5.55 | 5.67 | 5.18 | 5.31 | 5.31 | 4,472,700 |
| Jun 24, 2022 | 5.53 | 5.87 | 5.38 | 5.61 | 5.61 | 13,328,000 |
| Jun 23, 2022 | 4.92 | 5.52 | 4.88 | 5.46 | 5.46 | 6,555,200 |
| Jun 22, 2022 | 4.52 | 5.02 | 4.48 | 4.87 | 4.87 | 6,513,700 |
| Jun 21, 2022 | 4.40 | 4.74 | 4.36 | 4.61 | 4.61 | 7,778,200 |
| Jun 17, 2022 | 4.05 | 4.43 | 4.05 | 4.24 | 4.24 | 8,137,700 |
| Jun 16, 2022 | 4.10 | 4.11 | 3.86 | 4.05 | 4.05 | 5,247,800 |
| Jun 15, 2022 | 4.20 | 4.45 | 4.10 | 4.28 | 4.28 | 7,999,900 |
| Jun 14, 2022 | 4.12 | 4.20 | 3.85 | 4.10 | 4.10 | 5,844,600 |
| Jun 13, 2022 | 4.12 | 4.14 | 3.89 | 4.02 | 4.02 | 8,242,400 |
| Jun 10, 2022 | 4.41 | 4.54 | 4.16 | 4.28 | 4.28 | 8,466,400 |
| Jun 09, 2022 | 4.72 | 4.75 | 4.49 | 4.54 | 4.54 | 7,618,700 |
| Jun 08, 2022 | 4.88 | 5.01 | 4.68 | 4.71 | 4.71 | 12,111,900 |
| Jun 07, 2022 | 4.88 | 5.09 | 4.81 | 4.88 | 4.88 | 8,249,800 |
| Jun 06, 2022 | 5.23 | 5.34 | 4.88 | 4.99 | 4.99 | 5,554,700 |
| Jun 03, 2022 | 5.40 | 5.43 | 4.99 | 5.09 | 5.09 | 6,209,700 |
| Jun 02, 2022 | 5.16 | 5.71 | 5.09 | 5.60 | 5.60 | 4,934,500 |
| Jun 01, 2022 | 5.67 | 5.78 | 4.92 | 5.13 | 5.13 | 6,634,600 |
| May 31, 2022 | 6.05 | 6.15 | 5.50 | 5.63 | 5.63 | 7,894,800 |
| May 27, 2022 | 5.49 | 6.19 | 5.45 | 6.17 | 6.17 | 6,578,400 |
| May 26, 2022 | 5.35 | 5.68 | 5.23 | 5.41 | 5.41 | 4,563,200 |
| May 25, 2022 | 5.37 | 5.67 | 5.26 | 5.37 | 5.37 | 5,248,600 |
| May 24, 2022 | 5.61 | 5.70 | 5.36 | 5.39 | 5.39 | 9,273,800 |
| May 23, 2022 | 5.59 | 5.89 | 5.46 | 5.74 | 5.74 | 9,319,300 |
| May 20, 2022 | 5.75 | 5.86 | 5.26 | 5.61 | 5.61 | 8,088,100 |
| May 19, 2022 | 5.18 | 5.77 | 5.17 | 5.60 | 5.60 | 5,144,400 |
| May 18, 2022 | 5.53 | 5.75 | 5.16 | 5.22 | 5.22 | 7,907,700 |
| May 17, 2022 | 5.68 | 5.94 | 5.46 | 5.73 | 5.73 | 5,080,400 |
| May 16, 2022 | 5.75 | 5.90 | 5.47 | 5.51 | 5.51 | 6,541,100 |
| May 13, 2022 | 5.14 | 5.94 | 5.07 | 5.84 | 5.84 | 9,751,300 |
| May 12, 2022 | 4.58 | 5.22 | 4.51 | 4.99 | 4.99 | 11,027,500 |
| May 11, 2022 | 5.17 | 5.37 | 4.66 | 4.67 | 4.67 | 9,877,100 |
| May 10, 2022 | 5.51 | 5.76 | 4.77 | 5.33 | 5.33 | 7,351,900 |
| *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.
