PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20183.693.763.563.583.58400,100
Jul 16, 20183.683.723.603.683.68585,300
Jul 13, 20183.733.763.633.703.70545,800
Jul 12, 20183.763.803.663.723.72657,500
Jul 11, 20183.673.783.623.743.74488,600
Jul 10, 20183.793.883.643.673.67855,800
Jul 09, 20183.703.763.623.753.75577,800
Jul 06, 20183.673.743.613.673.67391,300
Jul 05, 20183.543.703.423.693.69909,900
Jul 03, 20183.583.603.493.523.52425,200
Jul 02, 20183.553.653.453.593.59782,600
Jun 29, 20183.523.573.483.553.55447,700
Jun 28, 20183.453.513.333.493.49866,900
Jun 27, 20183.653.653.443.453.45636,400
Jun 26, 20183.593.663.493.643.64724,000
Jun 25, 20183.783.833.443.613.611,396,500
Jun 22, 20183.943.983.643.833.833,574,900
Jun 21, 20183.984.093.763.923.921,430,600
Jun 20, 20183.903.973.733.913.911,911,400
Jun 19, 20183.563.863.503.843.841,457,900
Jun 18, 20183.393.583.363.563.56916,700
Jun 15, 20183.323.413.253.403.401,202,600
Jun 14, 20183.303.403.213.333.331,098,700
Jun 13, 20183.303.503.273.293.291,237,200
Jun 12, 20183.183.393.173.283.281,041,800
Jun 11, 20182.983.202.973.173.17891,800
Jun 08, 20183.003.082.912.982.98878,900
Jun 07, 20182.743.052.713.023.021,399,900
Jun 06, 20182.722.742.682.722.72511,200
Jun 05, 20182.522.702.522.702.70568,300
Jun 04, 20182.612.662.492.542.54813,200
Jun 01, 20182.562.642.522.612.61607,500
May 31, 20182.522.632.522.532.53652,000
May 30, 20182.542.662.482.502.50690,300
May 29, 20182.532.602.482.542.54361,100
May 25, 20182.582.612.442.532.53723,400
May 24, 20182.642.662.572.582.58329,600
May 23, 20182.602.722.562.632.63618,100
May 22, 20182.642.682.592.612.61701,300
May 21, 20182.632.692.592.632.63380,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...