PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20196.926.936.686.806.802,438,400
May 23, 20196.946.966.906.916.911,946,600
May 22, 20196.986.996.916.966.962,127,200
May 21, 20197.107.176.956.986.982,602,400
May 20, 20197.247.256.907.097.094,545,800
May 17, 20197.337.367.197.237.231,459,600
May 16, 20197.397.417.347.347.343,128,300
May 15, 20197.377.427.347.397.392,787,300
May 14, 20197.397.407.357.397.392,521,600
May 13, 20197.367.397.327.377.371,082,600
May 10, 20197.327.417.327.417.411,410,500
May 09, 20197.317.357.287.327.321,235,800
May 08, 20197.337.377.307.317.31447,100
May 07, 20197.377.407.337.357.351,433,900
May 06, 20197.357.427.277.397.391,002,200
May 03, 20197.417.417.377.417.413,021,200
May 02, 20197.397.417.357.417.412,017,100
May 01, 20197.407.427.387.397.391,467,900
Apr 30, 20197.407.507.357.397.391,277,400
Apr 29, 20197.347.427.337.417.412,721,600
Apr 26, 20197.367.377.327.357.35850,100
Apr 25, 20197.317.387.297.367.36900,700
Apr 24, 20197.377.377.297.307.30859,600
Apr 23, 20197.297.377.297.377.37633,500
Apr 22, 20197.347.407.287.317.31828,600
Apr 18, 20197.257.407.237.397.391,579,700
Apr 17, 20197.327.377.257.267.261,212,000
Apr 16, 20197.357.397.307.327.32837,200
Apr 15, 20197.377.377.297.337.33877,200
Apr 12, 20197.347.397.327.377.37672,800
Apr 11, 20197.397.417.317.317.311,157,200
Apr 10, 20197.347.407.337.407.40849,000
Apr 09, 20197.327.407.297.347.341,281,200
Apr 08, 20197.277.337.237.327.321,105,600
Apr 05, 20197.357.427.237.267.262,423,600
Apr 04, 20197.347.367.297.357.352,326,000
Apr 03, 20197.297.367.287.347.341,171,900
Apr 02, 20197.247.317.247.287.281,715,300
Apr 01, 20197.257.317.247.317.31932,300
Mar 29, 20197.307.337.127.237.232,830,100
Mar 28, 20197.297.317.247.307.301,223,100
Mar 27, 20197.287.297.227.257.251,071,700
Mar 26, 20197.337.347.257.277.27940,600
Mar 25, 20197.317.347.277.307.301,537,700
Mar 22, 20197.347.377.257.307.301,238,100
Mar 21, 20197.357.377.347.357.35935,900
Mar 20, 20197.367.377.357.367.36569,200
Mar 19, 20197.357.377.347.367.361,192,000
Mar 18, 20197.357.387.347.357.35961,800
Mar 15, 20197.307.367.287.367.361,331,800
Mar 14, 20197.317.337.307.307.30441,200
Mar 13, 20197.327.367.297.307.30636,000
Mar 12, 20197.357.387.337.357.351,638,600
Mar 11, 20197.297.367.277.347.34865,600
Mar 08, 20197.287.337.257.297.29938,900
Mar 07, 20197.307.357.267.317.31584,100
Mar 06, 20197.367.367.257.307.301,778,300
Mar 05, 20197.357.407.337.387.381,270,000
Mar 04, 20197.357.397.317.367.36986,600
Mar 01, 20197.327.357.317.357.351,183,400
Feb 28, 20197.307.347.287.317.311,206,800
Feb 27, 20197.347.387.297.297.291,644,600
Feb 26, 20197.337.377.287.367.362,499,500
Feb 25, 20197.357.367.297.357.351,863,900
Feb 22, 20197.277.377.247.377.374,700,100
Feb 21, 20197.267.277.207.277.271,577,800
Feb 20, 20197.177.327.177.277.272,191,200
Feb 19, 20197.127.237.117.187.181,260,100
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, 20197.387.397.287.297.291,597,300
Jan 02, 20197.387.467.357.407.401,726,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...