PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20182.642.662.602.642.6465,648
May 21, 20182.632.692.592.632.63379,300
May 18, 20182.702.822.612.612.61888,700
May 17, 20182.472.702.472.692.692,274,900
May 16, 20182.472.512.442.482.48516,400
May 15, 20182.402.502.372.472.47521,300
May 14, 20182.442.482.392.422.42617,500
May 11, 20182.432.472.392.452.45845,800
May 10, 20182.512.592.442.452.45948,100
May 09, 20182.412.482.392.452.45921,400
May 08, 20182.402.502.372.412.41579,500
May 07, 20182.312.482.292.412.411,005,100
May 04, 20182.332.372.292.312.31705,000
May 03, 20182.302.422.212.372.371,934,400
May 02, 20182.602.722.592.682.68948,800
May 01, 20182.582.652.552.592.59530,900
Apr 30, 20182.662.662.542.582.58437,000
Apr 27, 20182.492.632.492.622.62582,300
Apr 26, 20182.472.572.462.562.56354,800
Apr 25, 20182.542.552.452.472.47382,500
Apr 24, 20182.562.622.522.552.55391,100
Apr 23, 20182.592.612.502.562.56363,700
Apr 20, 20182.542.602.512.592.59341,100
Apr 19, 20182.612.632.542.562.56402,500
Apr 18, 20182.612.642.572.612.61429,400
Apr 17, 20182.612.642.562.602.60415,300
Apr 16, 20182.522.602.502.592.59365,700
Apr 13, 20182.582.592.502.522.52421,700
Apr 12, 20182.602.652.562.592.59432,700
Apr 11, 20182.452.602.452.582.58757,300
Apr 10, 20182.402.512.392.462.46554,900
Apr 09, 20182.452.502.372.392.39685,100
Apr 06, 20182.402.472.392.452.45753,600
Apr 05, 20182.332.442.322.422.42748,400
Apr 04, 20182.212.332.162.322.32710,600
Apr 03, 20182.122.262.112.242.241,108,300
Apr 02, 20182.072.142.022.112.111,205,200
Mar 29, 20182.182.242.032.052.051,826,600
Mar 28, 20182.322.372.162.182.181,434,500
Mar 27, 20182.302.342.212.302.301,589,800
Mar 26, 20182.352.372.222.302.30791,900
Mar 23, 20182.452.572.322.322.321,274,100
Mar 22, 20182.442.512.402.432.43884,100
Mar 21, 20182.482.542.442.462.46395,900
Mar 20, 20182.552.552.452.482.48490,400
Mar 19, 20182.592.642.482.552.55756,600
Mar 16, 20182.642.702.592.592.591,742,800
Mar 15, 20182.672.682.612.632.63411,500
Mar 14, 20182.812.812.652.682.68587,600
Mar 13, 20182.762.862.732.792.79995,200
Mar 12, 20182.762.812.672.732.73665,600
Mar 09, 20182.652.842.642.782.781,103,300
Mar 08, 20182.662.722.502.642.641,062,000
Mar 07, 20182.432.772.432.672.671,977,500
Mar 06, 20182.292.452.292.432.431,003,500
Mar 05, 20182.352.412.302.312.31799,200
Mar 02, 20182.332.492.322.382.381,275,100
Mar 01, 20182.372.472.342.362.36903,500
Feb 28, 20182.472.512.382.382.38828,900
Feb 27, 20182.542.562.462.462.46569,000
Feb 26, 20182.482.572.422.542.54633,300
Feb 23, 20182.512.552.412.462.46538,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...