Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202131.3531.4129.8330.3530.351,578,400
Jul. 22, 202131.4632.1430.7731.3531.352,639,200
Jul. 21, 202129.5031.5828.4031.3931.393,692,800
Jul. 20, 202127.2529.5926.4129.2029.204,695,900
Jul. 19, 202125.9628.0925.2427.2327.232,297,300
Jul. 16, 202127.2027.4526.3026.4826.481,682,200
Jul. 15, 202127.5528.0926.0227.0027.001,992,500
Jul. 14, 202129.7829.8827.1427.5627.562,212,400
Jul. 13, 202131.6331.9029.5029.6729.671,685,900
Jul. 12, 202132.1232.6331.7131.9631.961,508,000
Jul. 09, 202131.5632.0630.7431.9631.961,217,800
Jul. 08, 202129.8732.0229.5831.3331.331,418,500
Jul. 07, 202133.2133.2331.0232.1132.111,437,800
Jul. 06, 202133.2833.5632.4733.0333.031,550,900
Jul. 02, 202134.5634.8833.1733.4833.481,392,400
Jul. 01, 202135.0035.1033.1334.3634.361,803,400
Jun. 30, 202135.9236.0034.3034.9734.972,884,200
Jun. 29, 202135.3036.3634.8236.0236.021,406,200
Jun. 28, 202135.3635.8034.2835.3435.342,343,800
Jun. 25, 202132.6734.7532.1533.8133.817,364,400
Jun. 24, 202131.6032.8831.5732.4832.481,685,100
Jun. 23, 202130.5032.1030.3731.4031.402,197,800
Jun. 22, 202129.9930.5629.3430.2530.251,189,700
Jun. 21, 202129.1529.8828.2329.7429.741,887,100
Jun. 18, 202128.9329.5328.7529.1529.152,768,200
Jun. 17, 202127.8829.9627.7529.5529.551,806,600
Jun. 16, 202127.8628.4426.6827.9027.901,727,100
Jun. 15, 202129.3129.4527.8128.0228.021,367,900
Jun. 14, 202129.4530.3229.2429.5129.511,074,500
Jun. 11, 202130.0030.1428.8729.2229.221,396,500
Jun. 10, 202129.0130.0228.6629.7629.762,043,300
Jun. 09, 202129.0029.6328.4629.0529.051,969,400
Jun. 08, 202128.9129.4827.5428.6028.602,181,700
Jun. 07, 202126.3128.3826.2727.9427.942,002,200
Jun. 04, 202125.7926.4225.7026.1226.121,189,600
Jun. 03, 202126.4226.6425.1625.4725.472,115,900
Jun. 02, 202126.3326.8625.9226.7426.741,971,700
Jun. 01, 202127.3027.4325.6326.4226.422,036,400
May 28, 202127.3028.1126.8927.0527.051,757,100
May 27, 202126.3427.2125.7927.0727.072,182,900
May 26, 202125.9526.3625.4826.0826.082,075,300
May 25, 202125.9726.4324.9725.6925.692,313,800
May 24, 202126.2026.7025.6425.7925.791,854,200
May 21, 202126.4926.5025.3025.5725.572,252,200
May 20, 202124.8126.0624.3625.9225.922,080,800
May 19, 202123.0124.4822.8124.4624.462,646,200
May 18, 202123.4725.2122.9624.3924.392,811,400
May 17, 202123.3223.8222.6423.3923.392,057,600
May 14, 202122.6123.9122.6023.5623.563,319,000
May 13, 202123.2924.1321.4822.3022.304,783,100
May 12, 202123.5124.1322.7722.9322.933,275,400
May 11, 202120.3324.7920.2224.0924.093,916,000
May 10, 202124.5624.5622.8323.0423.043,178,100
May 07, 202124.8326.3424.6024.8924.892,483,100
May 06, 202124.5924.6822.9524.3624.363,452,700
May 05, 202125.8826.2624.7424.9424.943,413,000
May 04, 202126.4226.5924.7025.4625.464,897,700
May 03, 202129.5030.1426.9327.2727.274,880,900
Apr. 30, 202130.1231.8029.0229.8529.856,280,500
Apr. 29, 202133.6433.9932.0233.4833.484,097,900
Apr. 28, 202132.8734.0532.1533.6333.631,587,300
Apr. 27, 202132.8833.9732.4633.6433.643,314,200
Apr. 26, 202131.3632.9730.5632.6332.632,233,700
Apr. 23, 202130.6131.3630.0430.9630.961,730,500
Apr. 22, 202130.6731.9230.0730.4830.482,403,400
Apr. 21, 202128.9130.3827.8130.2330.231,890,300
Apr. 20, 202129.7630.4627.9429.1029.102,300,300
Apr. 19, 202130.3531.2628.5629.6129.613,152,700
Apr. 16, 202132.4932.6330.6031.5331.532,201,600
Apr. 15, 202133.3734.1032.5532.8532.852,892,700
Apr. 14, 202133.3334.8732.3532.5532.552,613,600
Apr. 13, 202131.1233.7730.7933.3333.333,463,100
Apr. 12, 202131.6731.7530.3230.7430.742,686,200
Apr. 09, 202133.4033.5631.7432.1632.162,719,100
Apr. 08, 202132.7333.8532.7333.4933.491,941,800
Apr. 07, 202134.9335.8632.3332.5532.552,866,700
Apr. 06, 202135.2837.4234.1535.5035.504,828,100
Apr. 05, 202135.4936.1034.2334.5334.531,900,400
Apr. 01, 202134.4736.3033.7733.8233.823,436,900
Mar. 31, 202130.6334.0330.4433.3133.315,884,900
Mar. 30, 202128.0630.4927.5029.9529.953,056,500
Mar. 29, 202130.3430.3428.2128.6328.632,672,000
Mar. 26, 202130.5030.7928.7930.7330.732,587,000
Mar. 25, 202127.0630.6826.4530.5430.543,648,600
Mar. 24, 202133.1633.1629.3029.6329.633,143,700
Mar. 23, 202134.6535.5532.2232.6632.663,432,900
Mar. 22, 202133.7435.3832.7234.7934.793,325,200
Mar. 19, 202131.6334.0230.6033.4333.434,903,700
Mar. 18, 202134.0034.3331.7731.8731.873,405,200
Mar. 17, 202131.7435.9931.0034.8334.834,224,200
Mar. 16, 202136.1036.2532.2333.4433.443,103,200
Mar. 15, 202134.0035.7532.6435.2735.272,612,700
Mar. 12, 202133.7634.3632.0833.8933.893,444,800
Mar. 11, 202133.8935.5633.5635.5035.503,774,000
Mar. 10, 202132.7035.1832.0332.0832.084,827,200
Mar. 09, 202130.0032.4229.9531.3831.385,071,100
Mar. 08, 202130.4931.3726.2527.3727.374,979,600
Mar. 05, 202129.4629.5224.7629.2729.2711,285,900
Mar. 04, 202129.6731.5927.7728.7828.787,898,000
Mar. 03, 202133.4934.0730.5630.9730.974,470,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...