PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.845.845.035.335.338,317,300
Jul 18, 20195.875.905.775.885.88870,400
Jul 17, 20195.885.905.845.875.871,506,500
Jul 16, 20195.965.965.905.905.901,121,300
Jul 15, 20195.965.995.905.965.961,230,600
Jul 12, 20195.955.975.865.945.941,270,600
Jul 11, 20195.985.985.835.935.931,412,900
Jul 10, 20196.016.055.945.985.983,581,400
Jul 09, 20196.066.075.866.006.002,134,600
Jul 08, 20196.106.136.036.056.051,328,700
Jul 05, 20196.146.166.106.116.11405,300
Jul 03, 20196.106.216.086.166.16699,000
Jul 02, 20196.126.135.986.086.081,245,300
Jul 01, 20196.116.125.976.096.091,315,900
Jun 28, 20195.996.125.986.056.052,080,500
Jun 27, 20195.906.025.816.016.012,203,900
Jun 26, 20196.006.025.805.925.92873,700
Jun 25, 20196.066.175.996.006.001,228,200
Jun 24, 20196.236.236.056.066.06722,800
Jun 21, 20196.206.276.046.236.233,402,600
Jun 20, 20196.276.296.206.216.211,420,000
Jun 19, 20196.416.446.256.276.272,009,700
Jun 18, 20196.246.506.206.406.408,909,600
Jun 17, 20196.666.826.606.686.681,289,600
Jun 14, 20196.666.676.616.656.651,231,400
Jun 13, 20196.766.806.466.666.662,031,300
Jun 12, 20196.786.796.716.746.741,527,600
Jun 11, 20196.826.836.706.736.732,345,400
Jun 10, 20196.886.936.776.826.82976,500
Jun 07, 20196.926.946.836.896.89607,900
Jun 06, 20196.956.966.896.916.911,269,800
Jun 05, 20196.947.036.916.976.971,573,600
Jun 04, 20196.906.926.776.916.911,176,400
Jun 03, 20196.736.916.716.896.891,613,200
May 31, 20196.806.836.696.706.702,766,100
May 30, 20196.886.976.816.836.83706,500
May 29, 20196.857.046.796.876.872,678,500
May 28, 20196.786.906.666.856.852,037,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...