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:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 1.8100 | 2.0100 | 1.7800 | 1.8100 | 1.8100 | 10,034,700 |
| 12 Sept 2024 | 1.6600 | 1.8900 | 1.6300 | 1.8000 | 1.8000 | 11,141,600 |
| 11 Sept 2024 | 1.6900 | 1.7700 | 1.6300 | 1.6800 | 1.6800 | 7,194,700 |
| 10 Sept 2024 | 1.7000 | 1.7500 | 1.5900 | 1.7400 | 1.7400 | 7,307,900 |
| 09 Sept 2024 | 1.5900 | 1.8400 | 1.5500 | 1.6600 | 1.6600 | 13,802,600 |
| 06 Sept 2024 | 1.4400 | 1.6700 | 1.4300 | 1.5800 | 1.5800 | 19,904,700 |
| 05 Sept 2024 | 1.3200 | 1.4200 | 1.2700 | 1.4000 | 1.4000 | 6,769,800 |
| 04 Sept 2024 | 1.3300 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 5,655,300 |
| 03 Sept 2024 | 1.3600 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 7,299,300 |
| 30 Aug 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 4,039,900 |
| 29 Aug 2024 | 1.3900 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 5,451,500 |
| 28 Aug 2024 | 1.4600 | 1.4600 | 1.3400 | 1.3500 | 1.3500 | 10,046,600 |
| 27 Aug 2024 | 1.5700 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 6,774,700 |
| 26 Aug 2024 | 1.5700 | 1.6300 | 1.5000 | 1.6000 | 1.6000 | 5,824,600 |
| 23 Aug 2024 | 1.4700 | 1.5900 | 1.4500 | 1.5600 | 1.5600 | 6,389,400 |
| 22 Aug 2024 | 1.5300 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 4,699,600 |
| 21 Aug 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 3,790,800 |
| 20 Aug 2024 | 1.6100 | 1.6300 | 1.4400 | 1.4900 | 1.4900 | 5,435,000 |
| 19 Aug 2024 | 1.5900 | 1.7200 | 1.5800 | 1.6000 | 1.6000 | 6,372,900 |
| 16 Aug 2024 | 1.6400 | 1.7000 | 1.5200 | 1.5600 | 1.5600 | 8,333,500 |
| 15 Aug 2024 | 1.4000 | 1.7600 | 1.3900 | 1.6900 | 1.6900 | 10,792,400 |
| 14 Aug 2024 | 1.5300 | 1.5500 | 1.3400 | 1.3500 | 1.3500 | 8,708,500 |
| 13 Aug 2024 | 1.4800 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 6,918,300 |
| 12 Aug 2024 | 1.5800 | 1.5900 | 1.4200 | 1.4300 | 1.4300 | 6,421,500 |
| 09 Aug 2024 | 1.6300 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 4,188,300 |
| 08 Aug 2024 | 1.3600 | 1.6700 | 1.3600 | 1.6700 | 1.6700 | 12,138,900 |
| 07 Aug 2024 | 1.7000 | 1.7000 | 1.4900 | 1.5300 | 1.5300 | 12,578,200 |
| 06 Aug 2024 | 1.6200 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 9,183,900 |
| 05 Aug 2024 | 1.4700 | 1.6400 | 1.4700 | 1.5500 | 1.5500 | 9,884,300 |
| 02 Aug 2024 | 1.8000 | 1.8500 | 1.6400 | 1.6700 | 1.6700 | 11,571,700 |
| 01 Aug 2024 | 2.0600 | 2.1000 | 1.8900 | 1.9200 | 1.9200 | 10,089,200 |
| 31 July 2024 | 2.0600 | 2.2600 | 1.8900 | 2.0600 | 2.0600 | 12,244,700 |
| 30 July 2024 | 2.0500 | 2.1500 | 2.0100 | 2.0500 | 2.0500 | 6,145,600 |
| 29 July 2024 | 2.1400 | 2.2000 | 1.9600 | 2.0500 | 2.0500 | 8,098,400 |
| 26 July 2024 | 2.0000 | 2.1800 | 1.9600 | 2.1300 | 2.1300 | 13,917,700 |
| 25 July 2024 | 1.9300 | 2.0900 | 1.8500 | 1.9100 | 1.9100 | 8,878,700 |
| 24 July 2024 | 1.7900 | 2.0100 | 1.7900 | 1.8800 | 1.8800 | 10,774,200 |
| 23 July 2024 | 1.8100 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 8,199,100 |
| 22 July 2024 | 1.7100 | 1.8100 | 1.6700 | 1.8000 | 1.8000 | 9,377,200 |
| 19 July 2024 | 1.6900 | 1.7500 | 1.6300 | 1.6600 | 1.6600 | 5,240,300 |
| 18 July 2024 | 2.0700 | 2.1100 | 1.7000 | 1.7400 | 1.7400 | 12,198,300 |
| 17 July 2024 | 2.0400 | 2.2400 | 1.9900 | 2.0500 | 2.0500 | 17,795,800 |
| 16 July 2024 | 1.6500 | 2.2400 | 1.6300 | 2.1700 | 2.1700 | 38,791,800 |
| 15 July 2024 | 1.7800 | 1.7900 | 1.5800 | 1.6200 | 1.6200 | 8,627,900 |
| 12 July 2024 | 1.5800 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 11,479,200 |
| 11 July 2024 | 1.3500 | 1.5600 | 1.3300 | 1.5000 | 1.5000 | 15,809,500 |
| 10 July 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 4,866,900 |
| 09 July 2024 | 1.3700 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 5,456,600 |
| 08 July 2024 | 1.3300 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 5,621,500 |
| 05 July 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 5,021,500 |
| 03 July 2024 | 1.2800 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 5,028,000 |
| 02 July 2024 | 1.2200 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 7,333,100 |
| 01 July 2024 | 1.3600 | 1.3900 | 1.1900 | 1.2000 | 1.2000 | 10,479,100 |
| 28 June 2024 | 1.3800 | 1.4200 | 1.2600 | 1.3700 | 1.3700 | 21,115,100 |
| 27 June 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 8,967,700 |
| 26 June 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 4,424,600 |
| 25 June 2024 | 1.4500 | 1.4700 | 1.3000 | 1.4000 | 1.4000 | 10,407,400 |
| 24 June 2024 | 1.4900 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 8,972,800 |
| 21 June 2024 | 1.5700 | 1.6100 | 1.4600 | 1.4700 | 1.4700 | 10,714,200 |
| 20 June 2024 | 1.6400 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 6,605,500 |
| 18 June 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 5,660,700 |
| 17 June 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 5,857,000 |
| 14 June 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 6,573,500 |
| 13 June 2024 | 2.0100 | 2.0300 | 1.8400 | 1.8500 | 1.8500 | 4,273,400 |
| 12 June 2024 | 1.9500 | 2.1500 | 1.9500 | 1.9800 | 1.9800 | 10,510,300 |
| 11 June 2024 | 1.8500 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 6,211,500 |
| 10 June 2024 | 1.9600 | 1.9700 | 1.8400 | 1.8900 | 1.8900 | 4,407,600 |
| 07 June 2024 | 2.0000 | 2.0800 | 1.9300 | 2.0100 | 2.0100 | 4,612,900 |
| 06 June 2024 | 2.0300 | 2.1700 | 1.9800 | 2.0500 | 2.0500 | 7,257,700 |
| 05 June 2024 | 1.8300 | 2.0500 | 1.7500 | 2.0400 | 2.0400 | 9,593,500 |
| 04 June 2024 | 1.8600 | 1.8700 | 1.7300 | 1.8000 | 1.8000 | 6,846,700 |
| 03 June 2024 | 1.8800 | 2.0200 | 1.8200 | 1.8700 | 1.8700 | 7,505,400 |
| 31 May 2024 | 1.9500 | 2.0200 | 1.7800 | 1.7900 | 1.7900 | 8,072,900 |
| 30 May 2024 | 1.7800 | 1.9600 | 1.7600 | 1.9400 | 1.9400 | 6,021,100 |
| 29 May 2024 | 1.8200 | 1.8900 | 1.7100 | 1.8200 | 1.8200 | 7,535,300 |
| 28 May 2024 | 1.8800 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 5,823,900 |
| 24 May 2024 | 1.9800 | 2.0300 | 1.8600 | 1.8700 | 1.8700 | 8,735,300 |
| 23 May 2024 | 1.8600 | 1.9900 | 1.7600 | 1.9400 | 1.9400 | 16,080,500 |
| 22 May 2024 | 1.8200 | 1.9800 | 1.8100 | 1.8500 | 1.8500 | 7,695,900 |
| 21 May 2024 | 1.9300 | 1.9500 | 1.8100 | 1.8300 | 1.8300 | 6,133,200 |
| 20 May 2024 | 2.0300 | 2.0700 | 1.9200 | 1.9200 | 1.9200 | 8,110,200 |
| 17 May 2024 | 2.1700 | 2.1900 | 2.0000 | 2.0200 | 2.0200 | 8,137,800 |
| 16 May 2024 | 2.1500 | 2.3400 | 2.0800 | 2.1900 | 2.1900 | 12,992,700 |
| 15 May 2024 | 2.4200 | 2.4600 | 2.0300 | 2.1500 | 2.1500 | 15,793,800 |
| 14 May 2024 | 2.0700 | 2.6700 | 2.0600 | 2.2300 | 2.2300 | 26,365,000 |
| 13 May 2024 | 1.8100 | 2.1700 | 1.7800 | 1.9300 | 1.9300 | 17,024,200 |
| 10 May 2024 | 1.7200 | 1.9000 | 1.6700 | 1.7700 | 1.7700 | 13,433,600 |
| 09 May 2024 | 1.7300 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 5,919,900 |
| 08 May 2024 | 1.8200 | 1.8400 | 1.6600 | 1.6800 | 1.6800 | 7,675,500 |
| 07 May 2024 | 2.0100 | 2.0500 | 1.8200 | 1.8700 | 1.8700 | 10,279,100 |
| 06 May 2024 | 1.9300 | 2.1800 | 1.8800 | 1.9900 | 1.9900 | 18,727,600 |
| 03 May 2024 | 1.8700 | 2.0500 | 1.7500 | 1.8300 | 1.8300 | 14,517,100 |
| 02 May 2024 | 1.7500 | 1.8700 | 1.6900 | 1.7600 | 1.7600 | 9,565,700 |
| 01 May 2024 | 1.6600 | 1.8300 | 1.5800 | 1.6900 | 1.6900 | 12,283,900 |
| 30 Apr 2024 | 1.6900 | 1.7300 | 1.5700 | 1.6500 | 1.6500 | 11,690,000 |
| 29 Apr 2024 | 1.4700 | 1.7000 | 1.4700 | 1.6000 | 1.6000 | 8,946,900 |
| 26 Apr 2024 | 1.4500 | 1.5400 | 1.3600 | 1.4700 | 1.4700 | 7,986,900 |
| 25 Apr 2024 | 1.3700 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 9,989,500 |
| 24 Apr 2024 | 1.5100 | 1.5100 | 1.3500 | 1.3600 | 1.3600 | 11,064,900 |
| 23 Apr 2024 | 1.5600 | 1.6500 | 1.4500 | 1.4700 | 1.4700 | 9,818,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.