PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20203.83003.97003.75003.82003.82001,248,000
Jul 07, 20203.75003.88003.71003.79003.7900754,600
Jul 06, 20203.78003.95003.78003.93003.9300886,000
Jul 02, 20203.68003.80003.61003.74003.7400882,800
Jul 01, 20203.43003.72003.41003.61003.6100878,400
Jun 30, 20203.44003.52003.42003.45003.45001,112,500
Jun 29, 20203.44003.54003.35003.45003.4500539,400
Jun 26, 20203.53003.64003.35003.38003.38001,919,900
Jun 25, 20203.53003.74003.49003.55003.55001,050,500
Jun 24, 20203.67003.76003.47003.54003.54001,109,500
Jun 23, 20203.59003.81003.59003.70003.70002,857,300
Jun 22, 20203.48003.62003.46003.56003.56001,002,600
Jun 19, 20203.66003.74003.51003.51003.51002,241,300
Jun 18, 20203.72003.82003.67003.69003.6900851,000
Jun 17, 20203.70003.76003.60003.73003.73001,190,700
Jun 16, 20203.80003.93003.66003.70003.70001,569,400
Jun 15, 20203.40003.74003.36003.70003.70001,445,200
Jun 12, 20203.43003.60003.35003.57003.57001,833,800
Jun 11, 20203.58003.62003.32003.34003.34002,494,200
Jun 10, 20203.99004.04003.68003.69003.69001,731,400
Jun 09, 20203.82004.06003.82004.02004.02001,085,200
Jun 08, 20204.07004.11003.88003.90003.90001,042,200
Jun 05, 20203.86004.22003.80004.03004.03001,717,600
Jun 04, 20203.75003.96003.74003.76003.76001,679,500
Jun 03, 20203.70003.80003.68003.75003.75001,701,800
Jun 02, 20203.60003.69003.53003.68003.68001,296,600
Jun 01, 20203.55003.61003.51003.55003.5500835,400
May 29, 20203.52003.57003.47003.52003.52001,101,700
May 28, 20203.74003.75003.53003.55003.5500936,700
May 27, 20203.66003.72003.46003.70003.70001,290,900
May 26, 20203.64003.73003.56003.61003.61001,213,000
May 22, 20203.75003.80003.51003.52003.5200887,500
May 21, 20203.60003.78003.60003.72003.7200878,300
May 20, 20203.64003.69003.58003.63003.63001,014,400
May 19, 20203.59003.70003.55003.59003.5900861,500
May 18, 20203.50003.71003.50003.59003.59001,272,300
May 15, 20203.49003.58003.41003.48003.4800866,500
May 14, 20203.44003.50003.26003.49003.49001,305,200
May 13, 20203.49003.55003.36003.51003.51001,622,600
May 12, 20203.62003.66003.52003.52003.52001,555,100
May 11, 20203.39003.65003.37003.55003.55002,574,100
May 08, 20203.53003.56003.35003.39003.39001,952,500
May 07, 20203.36003.59003.33003.48003.48002,817,800
May 06, 20203.22003.40003.18003.34003.34001,229,800
May 05, 20203.42003.42003.16003.18003.1800869,700
May 04, 20203.25003.40003.19003.35003.3500879,400
May 01, 20203.23003.28003.13003.26003.2600717,600
Apr 30, 20203.46003.51003.25003.31003.3100744,500
Apr 29, 20203.40003.60003.34003.54003.54001,501,800
Apr 28, 20203.42003.42003.26003.28003.2800971,900
Apr 27, 20203.24003.39003.24003.35003.35001,208,800
Apr 24, 20203.18003.23003.14003.22003.2200554,100
Apr 23, 20203.22003.28003.13003.18003.1800960,300
Apr 22, 20203.37003.38003.16003.22003.2200860,200
Apr 21, 20203.11003.35003.11003.28003.28001,032,200
Apr 20, 20203.06003.25003.06003.19003.1900897,400
Apr 17, 20203.04003.18002.95003.15003.15001,960,800
Apr 16, 20202.80003.01002.79002.92002.92001,218,600
Apr 15, 20202.78003.07002.68002.80002.80001,571,400
Apr 14, 20202.85003.00002.83002.87002.87001,809,600
Apr 13, 20202.85002.91002.66002.76002.76001,902,900
Apr 09, 20203.04003.06002.79002.90002.90001,887,200
Apr 08, 20203.09003.17002.95003.00003.00001,878,200
Apr 07, 20203.05003.09002.80002.85002.85002,022,400
Apr 06, 20202.77003.05002.76002.98002.98001,540,700
Apr 03, 20202.90002.92002.54002.65002.65001,484,200
Apr 02, 20202.85002.97002.78002.89002.89001,545,200
Apr 01, 20202.99003.09002.77002.91002.91002,608,000
Mar 31, 20203.08003.27002.95003.06003.06001,767,700
Mar 30, 20203.08003.33002.65003.12003.12001,008,800
Mar 27, 20203.37003.50003.17003.28003.28001,073,100
Mar 26, 20203.15003.62003.15003.57003.57002,215,400
Mar 25, 20203.11003.36002.86003.13003.13001,655,500
Mar 24, 20203.00003.15002.86003.06003.06001,327,500
Mar 23, 20202.65002.99002.65002.82002.82001,832,000
Mar 20, 20202.75002.88002.51002.68002.68002,671,900
Mar 19, 20202.30002.71002.26002.71002.71001,674,900
Mar 18, 20202.66002.95002.20002.36002.36004,082,700
Mar 17, 20202.54002.84002.46002.73002.73004,512,900
Mar 16, 20202.65002.65002.28002.45002.45004,772,800
Mar 13, 20203.20003.40002.75003.05003.05001,925,100
Mar 12, 20203.25003.31002.75003.00003.00003,720,600
Mar 11, 20203.60003.61003.28003.44003.44003,154,400
Mar 10, 20203.60003.74003.50003.71003.71001,744,200
Mar 09, 20203.85003.85003.54003.56003.56002,615,500
Mar 06, 20203.66004.00003.55003.95003.95003,881,000
Mar 05, 20203.87003.90003.69003.71003.71002,331,400
Mar 04, 20203.53004.06003.51003.86003.86005,386,000
Mar 03, 20203.46003.71003.42003.48003.48002,451,500
Mar 02, 20203.39003.46003.19003.44003.44002,328,800
Feb 28, 20203.44003.47003.26003.40003.40002,346,200
Feb 27, 20203.35003.54003.17003.52003.52003,526,900
Feb 26, 20203.76003.83003.37003.38003.38003,423,400
Feb 25, 20203.87003.97003.71003.73003.73004,370,200
Feb 24, 20204.11004.13003.84003.87003.87002,793,000
Feb 21, 20204.45004.46004.15004.19004.19003,233,200
Feb 20, 20204.46004.51004.35004.48004.48002,056,200
Feb 19, 20204.47004.51004.40004.49004.49005,175,500
Feb 18, 20204.55004.56004.25004.51004.51004,789,000
Feb 14, 20204.49004.59004.40004.57004.57004,098,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...