Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.35-1.00 (-3.19%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 23, 2021	31.35	31.41	29.83	30.35	30.35	1,578,400
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	1,217,800
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
May 28, 2021	27.30	28.11	26.89	27.05	27.05	1,757,100
May 27, 2021	26.34	27.21	25.79	27.07	27.07	2,182,900
May 26, 2021	25.95	26.36	25.48	26.08	26.08	2,075,300
May 25, 2021	25.97	26.43	24.97	25.69	25.69	2,313,800
May 24, 2021	26.20	26.70	25.64	25.79	25.79	1,854,200
May 21, 2021	26.49	26.50	25.30	25.57	25.57	2,252,200
May 20, 2021	24.81	26.06	24.36	25.92	25.92	2,080,800
May 19, 2021	23.01	24.48	22.81	24.46	24.46	2,646,200
May 18, 2021	23.47	25.21	22.96	24.39	24.39	2,811,400
May 17, 2021	23.32	23.82	22.64	23.39	23.39	2,057,600
May 14, 2021	22.61	23.91	22.60	23.56	23.56	3,319,000
May 13, 2021	23.29	24.13	21.48	22.30	22.30	4,783,100
May 12, 2021	23.51	24.13	22.77	22.93	22.93	3,275,400
May 11, 2021	20.33	24.79	20.22	24.09	24.09	3,916,000
May 10, 2021	24.56	24.56	22.83	23.04	23.04	3,178,100
May 07, 2021	24.83	26.34	24.60	24.89	24.89	2,483,100
May 06, 2021	24.59	24.68	22.95	24.36	24.36	3,452,700
May 05, 2021	25.88	26.26	24.74	24.94	24.94	3,413,000
May 04, 2021	26.42	26.59	24.70	25.46	25.46	4,897,700
May 03, 2021	29.50	30.14	26.93	27.27	27.27	4,880,900
Apr. 30, 2021	30.12	31.80	29.02	29.85	29.85	6,280,500
Apr. 29, 2021	33.64	33.99	32.02	33.48	33.48	4,097,900
Apr. 28, 2021	32.87	34.05	32.15	33.63	33.63	1,587,300
Apr. 27, 2021	32.88	33.97	32.46	33.64	33.64	3,314,200
Apr. 26, 2021	31.36	32.97	30.56	32.63	32.63	2,233,700
Apr. 23, 2021	30.61	31.36	30.04	30.96	30.96	1,730,500
Apr. 22, 2021	30.67	31.92	30.07	30.48	30.48	2,403,400
Apr. 21, 2021	28.91	30.38	27.81	30.23	30.23	1,890,300
Apr. 20, 2021	29.76	30.46	27.94	29.10	29.10	2,300,300
Apr. 19, 2021	30.35	31.26	28.56	29.61	29.61	3,152,700
Apr. 16, 2021	32.49	32.63	30.60	31.53	31.53	2,201,600
Apr. 15, 2021	33.37	34.10	32.55	32.85	32.85	2,892,700
Apr. 14, 2021	33.33	34.87	32.35	32.55	32.55	2,613,600
Apr. 13, 2021	31.12	33.77	30.79	33.33	33.33	3,463,100
Apr. 12, 2021	31.67	31.75	30.32	30.74	30.74	2,686,200
Apr. 09, 2021	33.40	33.56	31.74	32.16	32.16	2,719,100
Apr. 08, 2021	32.73	33.85	32.73	33.49	33.49	1,941,800
Apr. 07, 2021	34.93	35.86	32.33	32.55	32.55	2,866,700
Apr. 06, 2021	35.28	37.42	34.15	35.50	35.50	4,828,100
Apr. 05, 2021	35.49	36.10	34.23	34.53	34.53	1,900,400
Apr. 01, 2021	34.47	36.30	33.77	33.82	33.82	3,436,900
Mar. 31, 2021	30.63	34.03	30.44	33.31	33.31	5,884,900
Mar. 30, 2021	28.06	30.49	27.50	29.95	29.95	3,056,500
Mar. 29, 2021	30.34	30.34	28.21	28.63	28.63	2,672,000
Mar. 26, 2021	30.50	30.79	28.79	30.73	30.73	2,587,000
Mar. 25, 2021	27.06	30.68	26.45	30.54	30.54	3,648,600
Mar. 24, 2021	33.16	33.16	29.30	29.63	29.63	3,143,700
Mar. 23, 2021	34.65	35.55	32.22	32.66	32.66	3,432,900
Mar. 22, 2021	33.74	35.38	32.72	34.79	34.79	3,325,200
Mar. 19, 2021	31.63	34.02	30.60	33.43	33.43	4,903,700
Mar. 18, 2021	34.00	34.33	31.77	31.87	31.87	3,405,200
Mar. 17, 2021	31.74	35.99	31.00	34.83	34.83	4,224,200
Mar. 16, 2021	36.10	36.25	32.23	33.44	33.44	3,103,200
Mar. 15, 2021	34.00	35.75	32.64	35.27	35.27	2,612,700
Mar. 12, 2021	33.76	34.36	32.08	33.89	33.89	3,444,800
Mar. 11, 2021	33.89	35.56	33.56	35.50	35.50	3,774,000
Mar. 10, 2021	32.70	35.18	32.03	32.08	32.08	4,827,200
Mar. 09, 2021	30.00	32.42	29.95	31.38	31.38	5,071,100
Mar. 08, 2021	30.49	31.37	26.25	27.37	27.37	4,979,600
Mar. 05, 2021	29.46	29.52	24.76	29.27	29.27	11,285,900
Mar. 04, 2021	29.67	31.59	27.77	28.78	28.78	7,898,000
Mar. 03, 2021	33.49	34.07	30.56	30.97	30.97	4,470,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,188.43+90.91(+0.45%)

S&P 5004,411.79+44.31(+1.01%)

DOW35,061.55+238.20(+0.68%)

CAD/USD0.7964+0.0002(+0.02%)

CRUDE OIL72.17+0.26(+0.36%)

BTC-CAD43,203.92+535.55(+1.26%)

Pacific Biosciences of California, Inc. (PACB)

S&P/TSX
20,188.43
+90.91(+0.45%)

S&P 500
4,411.79
+44.31(+1.01%)

DOW
35,061.55
+238.20(+0.68%)

CAD/USD
0.7964
+0.0002(+0.02%)

CRUDE OIL
72.17
+0.26(+0.36%)

BTC-CAD
43,203.92
+535.55(+1.26%)