Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 11.76 | 11.55 | 11.36 | 11.36 | 11.36 | 200,761 |
| Jan 27, 2023 | 11.76 | 12.09 | 11.48 | 11.78 | 11.78 | 5,788,900 |
| Jan 26, 2023 | 11.87 | 12.02 | 11.15 | 11.99 | 11.99 | 5,343,300 |
| Jan 25, 2023 | 10.46 | 11.71 | 10.34 | 11.64 | 11.64 | 16,227,000 |
| Jan 24, 2023 | 11.13 | 11.52 | 10.68 | 10.84 | 10.84 | 2,371,600 |
| Jan 23, 2023 | 11.30 | 11.65 | 10.94 | 11.33 | 11.33 | 3,348,100 |
| Jan 20, 2023 | 11.11 | 11.50 | 10.82 | 11.29 | 11.29 | 3,912,200 |
| Jan 19, 2023 | 11.68 | 11.80 | 10.80 | 11.29 | 11.29 | 4,243,500 |
| Jan 18, 2023 | 12.19 | 12.54 | 11.71 | 11.93 | 11.93 | 4,363,100 |
| Jan 17, 2023 | 10.91 | 12.12 | 10.87 | 12.02 | 12.02 | 4,457,500 |
| Jan 13, 2023 | 10.70 | 11.17 | 10.63 | 10.96 | 10.96 | 3,263,900 |
| Jan 12, 2023 | 9.98 | 10.91 | 9.37 | 10.90 | 10.90 | 5,270,500 |
| Jan 11, 2023 | 9.84 | 10.12 | 9.44 | 9.88 | 9.88 | 3,432,400 |
| Jan 10, 2023 | 9.41 | 10.40 | 9.32 | 9.77 | 9.77 | 4,514,600 |
| Jan 09, 2023 | 9.18 | 9.58 | 8.69 | 9.46 | 9.46 | 5,296,600 |
| Jan 06, 2023 | 8.59 | 8.81 | 8.15 | 8.40 | 8.40 | 3,779,700 |
| Jan 05, 2023 | 8.23 | 8.57 | 8.06 | 8.53 | 8.53 | 3,876,700 |
| Jan 04, 2023 | 8.19 | 8.37 | 7.77 | 8.27 | 8.27 | 4,754,400 |
| Jan 03, 2023 | 8.32 | 8.60 | 7.83 | 7.94 | 7.94 | 3,287,500 |
| Dec 30, 2022 | 8.09 | 8.24 | 7.73 | 8.18 | 8.18 | 4,608,800 |
| Dec 29, 2022 | 7.95 | 8.48 | 7.71 | 8.29 | 8.29 | 4,340,100 |
| Dec 28, 2022 | 7.97 | 8.20 | 7.78 | 7.79 | 7.79 | 2,507,200 |
| Dec 27, 2022 | 8.41 | 8.56 | 7.98 | 8.02 | 8.02 | 2,892,700 |
| Dec 23, 2022 | 9.03 | 9.03 | 8.44 | 8.49 | 8.49 | 2,608,500 |
| Dec 22, 2022 | 8.98 | 9.05 | 8.52 | 9.04 | 9.04 | 2,578,600 |
| Dec 21, 2022 | 9.03 | 9.60 | 8.86 | 9.19 | 9.19 | 2,800,900 |
| Dec 20, 2022 | 8.55 | 9.23 | 8.34 | 8.95 | 8.95 | 3,119,400 |
| Dec 19, 2022 | 9.56 | 9.60 | 8.49 | 8.68 | 8.68 | 4,074,300 |
| Dec 16, 2022 | 8.78 | 9.80 | 8.78 | 9.58 | 9.58 | 6,254,100 |
| Dec 15, 2022 | 9.15 | 9.39 | 8.94 | 9.06 | 9.06 | 3,091,700 |
| Dec 14, 2022 | 9.52 | 9.77 | 9.28 | 9.43 | 9.43 | 3,183,300 |
| Dec 13, 2022 | 10.44 | 10.53 | 9.23 | 9.52 | 9.52 | 3,960,400 |
| Dec 12, 2022 | 9.11 | 9.57 | 8.92 | 9.51 | 9.51 | 5,020,800 |
| Dec 09, 2022 | 9.84 | 9.91 | 9.12 | 9.12 | 9.12 | 3,559,000 |
| Dec 08, 2022 | 9.40 | 9.98 | 9.06 | 9.95 | 9.95 | 3,382,900 |
| Dec 07, 2022 | 9.06 | 9.43 | 8.93 | 9.30 | 9.30 | 2,297,000 |
| Dec 06, 2022 | 10.08 | 10.22 | 8.92 | 9.10 | 9.10 | 4,154,700 |
| Dec 05, 2022 | 10.51 | 10.58 | 9.95 | 10.03 | 10.03 | 2,986,300 |
| Dec 02, 2022 | 10.71 | 10.75 | 10.28 | 10.66 | 10.66 | 2,645,800 |
| Dec 01, 2022 | 10.73 | 11.29 | 10.49 | 11.08 | 11.08 | 3,755,400 |
| Nov 30, 2022 | 9.46 | 10.78 | 9.46 | 10.75 | 10.75 | 5,226,900 |
| Nov 29, 2022 | 9.76 | 9.82 | 9.41 | 9.45 | 9.45 | 2,596,600 |
| Nov 28, 2022 | 9.90 | 10.23 | 9.61 | 9.72 | 9.72 | 2,578,400 |
| Nov 25, 2022 | 10.16 | 10.24 | 9.95 | 10.11 | 10.11 | 1,160,800 |
| Nov 23, 2022 | 10.65 | 10.73 | 10.02 | 10.35 | 10.35 | 3,123,700 |
| Nov 22, 2022 | 10.43 | 10.67 | 10.16 | 10.62 | 10.62 | 3,024,900 |
| Nov 21, 2022 | 10.55 | 10.74 | 10.17 | 10.40 | 10.40 | 2,763,500 |
| Nov 18, 2022 | 10.99 | 11.15 | 10.20 | 10.61 | 10.61 | 4,139,600 |
| Nov 17, 2022 | 10.42 | 10.82 | 10.05 | 10.63 | 10.63 | 4,117,500 |
| Nov 16, 2022 | 10.93 | 11.40 | 10.55 | 10.96 | 10.96 | 5,519,200 |
| Nov 15, 2022 | 11.06 | 12.37 | 10.94 | 11.20 | 11.20 | 8,397,300 |
| Nov 14, 2022 | 10.20 | 10.49 | 9.63 | 10.13 | 10.13 | 6,518,500 |
| Nov 11, 2022 | 9.86 | 10.86 | 9.72 | 10.30 | 10.30 | 6,640,200 |
| Nov 10, 2022 | 9.16 | 10.58 | 9.16 | 10.02 | 10.02 | 10,623,000 |
| Nov 09, 2022 | 8.82 | 9.60 | 8.25 | 8.34 | 8.34 | 10,074,200 |
| Nov 08, 2022 | 8.08 | 9.23 | 7.89 | 9.03 | 9.03 | 9,867,000 |
| Nov 07, 2022 | 8.27 | 8.65 | 7.96 | 8.42 | 8.42 | 5,304,700 |
| Nov 04, 2022 | 8.09 | 8.30 | 7.65 | 8.25 | 8.25 | 5,089,000 |
| Nov 03, 2022 | 7.99 | 8.47 | 7.76 | 7.92 | 7.92 | 4,860,000 |
| Nov 02, 2022 | 8.78 | 9.38 | 8.07 | 8.08 | 8.08 | 7,287,000 |
| Nov 01, 2022 | 8.69 | 9.15 | 8.56 | 8.81 | 8.81 | 5,882,600 |
| Oct 31, 2022 | 8.63 | 8.82 | 8.34 | 8.44 | 8.44 | 6,192,400 |
| Oct 28, 2022 | 7.69 | 8.85 | 7.54 | 8.72 | 8.72 | 6,265,300 |
| Oct 27, 2022 | 8.91 | 9.26 | 7.66 | 7.67 | 7.67 | 7,724,100 |
| Oct 26, 2022 | 7.99 | 8.98 | 7.37 | 8.82 | 8.82 | 14,238,200 |
| Oct 25, 2022 | 7.58 | 8.36 | 7.58 | 8.23 | 8.23 | 5,824,300 |
| Oct 24, 2022 | 7.70 | 8.05 | 7.30 | 7.52 | 7.52 | 5,335,600 |
| Oct 21, 2022 | 6.68 | 7.83 | 6.47 | 7.77 | 7.77 | 9,319,900 |
| Oct 20, 2022 | 6.60 | 7.17 | 6.43 | 6.68 | 6.68 | 7,856,900 |
| Oct 19, 2022 | 6.37 | 6.65 | 6.12 | 6.64 | 6.64 | 5,611,800 |
| Oct 18, 2022 | 6.82 | 6.98 | 6.37 | 6.47 | 6.47 | 4,514,400 |
| Oct 17, 2022 | 6.39 | 6.69 | 6.29 | 6.44 | 6.44 | 4,215,200 |
| Oct 14, 2022 | 6.68 | 7.29 | 6.08 | 6.10 | 6.10 | 4,011,000 |
| Oct 13, 2022 | 6.03 | 6.65 | 5.76 | 6.54 | 6.54 | 4,565,200 |
| Oct 12, 2022 | 5.68 | 6.45 | 5.65 | 6.41 | 6.41 | 6,363,400 |
| Oct 11, 2022 | 5.73 | 5.95 | 5.50 | 5.67 | 5.67 | 3,140,400 |
| Oct 10, 2022 | 6.12 | 6.16 | 5.52 | 5.74 | 5.74 | 2,864,600 |
| Oct 07, 2022 | 6.61 | 6.75 | 6.06 | 6.11 | 6.11 | 3,064,500 |
| Oct 06, 2022 | 6.56 | 6.96 | 6.49 | 6.87 | 6.87 | 5,588,400 |
| Oct 05, 2022 | 6.26 | 6.64 | 6.02 | 6.55 | 6.55 | 4,576,700 |
| Oct 04, 2022 | 6.03 | 6.51 | 6.01 | 6.51 | 6.51 | 7,243,600 |
| Oct 03, 2022 | 5.90 | 5.98 | 5.46 | 5.83 | 5.83 | 5,573,400 |
| Sept 30, 2022 | 5.55 | 6.05 | 5.45 | 5.81 | 5.81 | 4,883,800 |
| 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 | 6,189,800 |
| 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 | 8,956,500 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
