PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20182.512.552.412.462.46534,900
Feb 22, 20182.552.602.482.482.48538,700
Feb 21, 20182.472.662.452.562.56718,400
Feb 20, 20182.572.592.462.482.48788,600
Feb 16, 20182.532.642.532.572.57690,600
Feb 15, 20182.472.592.452.542.541,098,000
Feb 14, 20182.442.542.422.472.47624,700
Feb 13, 20182.222.502.212.472.472,728,500
Feb 12, 20182.462.552.352.542.54781,200
Feb 09, 20182.552.552.252.432.431,244,800
Feb 08, 20182.632.692.532.532.531,009,300
Feb 07, 20182.612.642.552.612.61780,400
Feb 06, 20182.552.652.522.602.601,082,400
Feb 05, 20182.652.812.562.572.571,143,700
Feb 02, 20182.812.832.552.702.701,952,500
Feb 01, 20182.842.932.802.822.82773,900
Jan 31, 20182.902.932.802.842.84894,400
Jan 30, 20183.003.022.802.892.891,404,000
Jan 29, 20182.943.102.943.043.041,026,200
Jan 26, 20183.233.282.902.942.941,573,900
Jan 25, 20183.013.432.953.233.234,693,200
Jan 24, 20182.792.832.662.702.70735,200
Jan 23, 20182.682.882.682.792.791,347,200
Jan 22, 20182.662.742.652.682.68601,900
Jan 19, 20182.692.692.622.652.65329,300
Jan 18, 20182.712.792.642.702.701,083,200
Jan 17, 20182.662.782.612.732.73979,000
Jan 16, 20182.732.742.552.652.652,223,100
Jan 12, 20182.552.772.522.722.721,521,500
Jan 11, 20182.632.632.512.522.522,522,600
Jan 10, 20182.712.742.612.632.631,553,400
Jan 09, 20182.722.842.672.732.732,163,400
Jan 08, 20182.772.802.672.722.721,406,800
Jan 05, 20182.722.842.702.772.77742,600
Jan 04, 20182.702.742.632.712.711,091,400
Jan 03, 20182.822.842.682.692.69732,000
Jan 02, 20182.672.832.612.792.79811,500
Dec 29, 20172.702.772.622.642.64955,600
Dec 28, 20172.602.722.512.702.70941,100
Dec 27, 20172.592.632.532.592.591,001,400
Dec 26, 20172.672.702.522.612.611,129,600
Dec 22, 20172.862.872.662.672.671,221,700
Dec 21, 20172.902.932.832.862.861,150,200
Dec 20, 20172.862.912.802.902.901,175,000
Dec 19, 20172.762.912.742.842.841,923,000
Dec 18, 20172.702.822.672.742.74935,000
Dec 15, 20172.752.752.612.662.661,878,500
Dec 14, 20172.752.832.722.742.741,122,900
Dec 13, 20172.782.852.722.742.74595,600
Dec 12, 20172.772.862.752.772.77416,500
Dec 11, 20172.782.842.732.742.74559,500
Dec 08, 20172.802.882.752.772.77509,600
Dec 07, 20172.802.912.752.772.77780,900
Dec 06, 20172.872.942.792.812.81532,200
Dec 05, 20172.983.042.872.882.88793,400
Dec 04, 20173.073.172.962.992.99760,000
Dec 01, 20173.183.192.983.033.03792,200
Nov 30, 20173.153.233.073.193.19986,400
Nov 29, 20172.913.162.903.123.121,595,200
Nov 28, 20172.993.072.953.003.00439,800
Nov 27, 20173.033.092.952.962.96502,400
Nov 24, 20173.003.012.953.013.01120,600
Nov 22, 20173.073.112.972.982.98633,200
Nov 21, 20173.093.123.033.063.06606,200
Nov 20, 20172.993.072.973.063.06448,000
Nov 17, 20172.983.052.942.982.98483,800
Nov 16, 20172.913.032.913.003.00645,300
Nov 15, 20172.872.942.852.902.90540,100
Nov 14, 20172.852.912.802.882.88664,800
Nov 13, 20172.932.932.812.882.88628,700
Nov 10, 20172.873.052.862.922.92958,000
Nov 09, 20172.972.982.832.882.88922,500
Nov 08, 20172.762.982.662.952.951,755,100
Nov 07, 20172.882.902.732.752.752,142,600
Nov 06, 20173.073.072.852.882.882,410,800
Nov 03, 20173.213.502.923.033.034,174,500
Nov 02, 20174.144.144.004.034.03701,800
Nov 01, 20174.274.304.154.164.16462,800
Oct 31, 20174.214.294.184.234.23631,800
Oct 30, 20174.254.344.164.214.21385,600
Oct 27, 20174.164.264.104.254.25976,300
Oct 26, 20174.204.334.134.154.15566,600
Oct 25, 20174.264.304.204.204.20449,500
Oct 24, 20174.294.334.214.284.28563,400
Oct 23, 20174.394.474.294.294.29578,000
Oct 20, 20174.384.514.354.404.40702,300
Oct 19, 20174.504.534.324.334.33570,400
Oct 18, 20174.504.754.504.524.52736,000
Oct 17, 20174.564.564.404.504.50730,100
Oct 16, 20174.474.614.474.584.58515,300
Oct 13, 20174.444.514.414.474.47422,900
Oct 12, 20174.504.654.424.454.45842,600
Oct 11, 20174.634.724.494.504.50610,500
Oct 10, 20174.774.814.564.644.64643,900
Oct 09, 20174.864.954.634.794.79721,600
Oct 06, 20174.905.014.814.884.88973,700
Oct 05, 20175.155.204.864.884.881,570,500
Oct 04, 20175.475.475.145.175.171,303,400
Oct 03, 20175.385.585.365.445.44661,200
Oct 02, 20175.285.445.275.365.36623,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...