PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20187.4707.5007.3657.4257.4251,313,636
Dec 17, 20187.4707.4907.4107.4707.4701,389,000
Dec 14, 20187.5107.5707.4507.4707.4701,744,100
Dec 13, 20187.5507.5607.5107.5107.5101,176,000
Dec 12, 20187.5207.5807.5007.5307.5301,269,900
Dec 11, 20187.5607.6007.4807.5007.5002,438,000
Dec 10, 20187.5507.5607.4807.5207.5204,593,600
Dec 07, 20187.6407.6807.5007.5307.5304,078,200
Dec 06, 20187.6507.7007.5307.7007.7005,399,400
Dec 04, 20187.7007.7407.6407.6807.6802,041,500
Dec 03, 20187.8207.8207.6907.7007.7003,194,100
Nov 30, 20187.6007.8407.5707.8207.8204,589,800
Nov 29, 20187.5907.6307.5707.6007.6002,309,200
Nov 28, 20187.5407.6107.5307.6107.6101,924,900
Nov 27, 20187.5507.5707.5107.5707.5701,739,900
Nov 26, 20187.5307.5607.5207.5507.5501,091,600
Nov 23, 20187.4607.5307.4607.5107.510447,700
Nov 21, 20187.4907.5407.4507.4707.4701,643,900
Nov 20, 20187.5107.5307.4107.4607.4602,497,800
Nov 19, 20187.5507.5607.5007.5107.5103,141,600
Nov 16, 20187.6007.6307.5407.5407.5406,318,800
Nov 15, 20187.6007.6807.5607.6107.6102,989,100
Nov 14, 20187.7007.7107.5707.6207.6203,758,100
Nov 13, 20187.6907.7107.6507.6507.6503,473,400
Nov 12, 20187.7207.7807.6307.6507.6505,264,600
Nov 09, 20187.7007.7507.6607.7407.7403,835,400
Nov 08, 20187.7007.8407.6107.8007.8007,226,100
Nov 07, 20187.6507.7507.6207.7207.7205,479,900
Nov 06, 20187.6507.6807.5507.6207.62013,897,200
Nov 05, 20187.5207.7607.5107.7507.75015,327,200
Nov 02, 20187.5507.5807.4607.5607.56097,448,600
Nov 01, 20184.5004.5604.3404.5104.5103,087,800
Oct 31, 20184.3504.4704.2404.4504.450613,000
Oct 30, 20184.0804.3004.0404.2904.290777,300
Oct 29, 20184.1404.1803.9504.0804.080868,300
Oct 26, 20183.9404.1903.9004.0904.0901,137,500
Oct 25, 20184.0104.1203.9304.0004.000938,100
Oct 24, 20184.3804.4003.9703.9903.990910,000
Oct 23, 20184.2104.4104.0904.3304.330634,700
Oct 22, 20184.3904.4004.2304.2904.290520,000
Oct 19, 20184.5804.8404.3804.3804.380908,800
Oct 18, 20184.5204.6104.4804.5104.510482,300
Oct 17, 20184.4704.5804.3704.5604.560750,600
Oct 16, 20184.2304.4704.1504.4704.470843,300
Oct 15, 20184.1904.1904.0404.1804.180686,300
Oct 12, 20184.2104.4704.0704.1504.1501,595,700
Oct 11, 20184.0204.2704.0004.0604.0601,180,100
Oct 10, 20184.2804.3004.0204.0304.0301,014,700
Oct 09, 20184.3104.4804.2204.2504.250908,900
Oct 08, 20184.3504.5404.2904.3904.3901,792,100
Oct 05, 20184.3304.6304.2504.3804.3801,550,600
Oct 04, 20184.7704.8204.3704.3904.3902,176,600
Oct 03, 20184.8604.9604.7604.7804.7801,961,400
Oct 02, 20185.1305.2404.7704.8004.8002,068,700
Oct 01, 20185.4105.5005.0905.1405.1401,759,500
Sep 28, 20185.5505.6705.4105.4105.4101,786,200
Sep 27, 20185.1605.8205.1505.5505.5502,834,700
Sep 26, 20185.0005.2505.0005.1505.1501,466,700
Sep 25, 20184.8605.0404.8604.9504.950715,100
Sep 24, 20184.8104.8704.6904.8604.860663,000
Sep 21, 20184.8404.9104.7004.8104.8101,631,200
Sep 20, 20184.9404.9704.7904.8504.850913,600
Sep 19, 20185.0305.0704.7604.9104.9101,280,500
Sep 18, 20185.1305.2905.0505.0605.060968,400
Sep 17, 20185.1705.4205.1005.1405.1401,525,600
Sep 14, 20185.1105.2605.0905.1905.1901,707,000
Sep 13, 20184.8605.2804.8505.1205.1202,362,100
Sep 12, 20184.7504.9804.6204.8604.8606,591,600
Sep 11, 20184.4504.5904.2004.5704.5701,865,900
Sep 10, 20184.6504.7604.6304.7004.700742,900
Sep 07, 20184.7904.8404.5304.6104.6101,073,100
Sep 06, 20184.9304.9404.6904.8404.840910,800
Sep 05, 20184.9604.9804.8404.9104.910657,000
Sep 04, 20185.0005.0204.7604.9904.9901,374,300
Aug 31, 20184.6105.0404.6104.9904.9901,774,600
Aug 30, 20184.3704.6504.3704.6404.6401,197,000
Aug 29, 20184.3904.5604.3404.4004.400993,400
Aug 28, 20184.4104.4404.3404.4004.400387,100
Aug 27, 20184.3004.3904.2304.3604.360486,700
Aug 24, 20184.3504.4204.2804.2904.290587,100
Aug 23, 20184.3704.5004.2804.3304.330522,400
Aug 22, 20184.2404.3804.2304.3604.360534,800
Aug 21, 20184.1104.2704.1004.2304.230417,900
Aug 20, 20184.1904.2304.0604.1104.110847,200
Aug 17, 20184.3804.4704.1104.1904.190873,700
Aug 16, 20184.3004.4904.2604.3604.360736,100
Aug 15, 20184.5304.5304.2204.2804.2801,219,200
Aug 14, 20184.3404.5904.3404.5304.530999,500
Aug 13, 20184.3504.5404.2904.3404.3401,410,100
Aug 10, 20184.3004.4504.1704.4004.4001,287,700
Aug 09, 20184.2004.5604.0804.2304.2302,270,200
Aug 08, 20184.0004.1703.8404.0504.0501,035,200
Aug 07, 20183.8104.0003.7903.9703.9701,264,300
Aug 06, 20183.6503.8303.6503.8303.830714,500
Aug 03, 20183.3503.9303.3303.8103.8101,375,000
Aug 02, 20183.7603.9303.6803.8803.880619,400
Aug 01, 20183.8003.8403.6203.7903.7901,020,700
Jul 31, 20183.5203.8903.5203.8003.8001,058,000
Jul 30, 20183.6503.6503.5203.5303.530620,200
Jul 27, 20184.0404.1103.6503.6603.6601,082,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...