PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20197.107.157.097.137.13697,800
Feb 14, 20197.067.137.067.087.08951,700
Feb 13, 20197.097.137.047.077.07710,800
Feb 12, 20197.127.177.067.087.081,341,100
Feb 11, 20197.197.227.097.177.171,304,300
Feb 08, 20197.087.217.057.197.19960,600
Feb 07, 20197.137.187.067.087.081,326,400
Feb 06, 20197.007.197.007.157.153,273,500
Feb 05, 20197.027.126.986.996.991,692,100
Feb 04, 20196.867.026.767.027.021,343,000
Feb 01, 20196.916.946.836.846.841,554,900
Jan 31, 20196.826.976.806.926.922,718,500
Jan 30, 20197.007.006.726.806.803,566,300
Jan 29, 20197.077.076.886.956.952,350,400
Jan 28, 20197.177.177.047.057.051,460,700
Jan 25, 20197.247.257.167.177.17717,800
Jan 24, 20197.287.307.147.237.233,371,000
Jan 23, 20197.327.387.277.287.281,374,200
Jan 22, 20197.317.347.227.317.311,283,500
Jan 18, 20197.277.357.237.347.341,353,500
Jan 17, 20197.237.307.227.287.281,316,700
Jan 16, 20197.127.307.127.247.241,712,700
Jan 15, 20197.217.247.107.127.121,403,800
Jan 14, 20197.207.267.177.217.211,137,800
Jan 11, 20197.227.257.197.227.221,015,800
Jan 10, 20197.307.327.227.227.22906,700
Jan 09, 20197.357.417.287.317.311,254,000
Jan 08, 20197.287.417.277.377.372,281,100
Jan 07, 20197.317.317.217.277.271,163,300
Jan 04, 20197.307.327.057.297.296,736,700
Jan 03, 20197.387.397.287.297.291,610,100
Jan 02, 20197.387.467.357.407.401,726,400
Dec 31, 20187.407.417.287.407.401,113,100
Dec 28, 20187.437.447.307.337.331,011,200
Dec 27, 20187.397.437.377.437.431,128,600
Dec 26, 20187.397.447.357.447.442,068,400
Dec 24, 20187.357.417.317.367.361,250,700
Dec 21, 20187.427.467.207.397.394,928,500
Dec 20, 20187.467.507.397.417.412,423,900
Dec 19, 20187.497.517.457.497.491,711,000
Dec 18, 20187.477.507.377.457.452,282,400
Dec 17, 20187.477.497.417.477.471,408,600
Dec 14, 20187.517.577.457.477.471,744,100
Dec 13, 20187.557.567.517.517.511,176,000
Dec 12, 20187.527.587.507.537.531,269,900
Dec 11, 20187.567.607.487.507.502,438,000
Dec 10, 20187.557.567.487.527.524,593,600
Dec 07, 20187.647.687.507.537.534,078,200
Dec 06, 20187.657.707.537.707.705,399,400
Dec 04, 20187.707.747.647.687.682,041,500
Dec 03, 20187.827.827.697.707.703,194,100
Nov 30, 20187.607.847.577.827.824,589,800
Nov 29, 20187.597.637.577.607.602,309,200
Nov 28, 20187.547.617.537.617.611,924,900
Nov 27, 20187.557.577.517.577.571,739,900
Nov 26, 20187.537.567.527.557.551,091,600
Nov 23, 20187.467.537.467.517.51447,700
Nov 21, 20187.497.547.457.477.471,643,900
Nov 20, 20187.517.537.417.467.462,497,800
Nov 19, 20187.557.567.507.517.513,141,600
Nov 16, 20187.607.637.547.547.546,318,800
Nov 15, 20187.607.687.567.617.612,989,100
Nov 14, 20187.707.717.577.627.623,758,100
Nov 13, 20187.697.717.657.657.653,473,400
Nov 12, 20187.727.787.637.657.655,264,600
Nov 09, 20187.707.757.667.747.743,835,400
Nov 08, 20187.707.847.617.807.807,226,100
Nov 07, 20187.657.757.627.727.725,479,900
Nov 06, 20187.657.687.557.627.6213,897,200
Nov 05, 20187.527.767.517.757.7515,327,200
Nov 02, 20187.557.587.467.567.5697,448,600
Nov 01, 20184.504.564.344.514.513,087,800
Oct 31, 20184.354.474.244.454.45613,000
Oct 30, 20184.084.304.044.294.29777,300
Oct 29, 20184.144.183.954.084.08868,300
Oct 26, 20183.944.193.904.094.091,137,500
Oct 25, 20184.014.123.934.004.00938,100
Oct 24, 20184.384.403.973.993.99910,000
Oct 23, 20184.214.414.094.334.33634,700
Oct 22, 20184.394.404.234.294.29520,000
Oct 19, 20184.584.844.384.384.38908,800
Oct 18, 20184.524.614.484.514.51482,300
Oct 17, 20184.474.584.374.564.56750,600
Oct 16, 20184.234.474.154.474.47843,300
Oct 15, 20184.194.194.044.184.18686,300
Oct 12, 20184.214.474.074.154.151,595,700
Oct 11, 20184.024.274.004.064.061,180,100
Oct 10, 20184.284.304.024.034.031,014,700
Oct 09, 20184.314.484.224.254.25908,900
Oct 08, 20184.354.544.294.394.391,792,100
Oct 05, 20184.334.634.254.384.381,550,600
Oct 04, 20184.774.824.374.394.392,176,600
Oct 03, 20184.864.964.764.784.781,961,400
Oct 02, 20185.135.244.774.804.802,068,700
Oct 01, 20185.415.505.095.145.141,759,500
Sep 28, 20185.555.675.415.415.411,786,200
Sep 27, 20185.165.825.155.555.552,834,700
Sep 26, 20185.005.255.005.155.151,466,700
Sep 25, 20184.865.044.864.954.95715,100
Sep 24, 20184.814.874.694.864.86663,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...