PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20195.435.565.305.525.521,971,700
Dec 12, 20195.335.475.315.435.431,022,100
Dec 11, 20195.085.425.055.345.34958,900
Dec 10, 20195.075.095.015.085.08945,500
Dec 09, 20195.005.184.995.045.043,222,800
Dec 06, 20195.095.134.995.005.00664,400
Dec 05, 20195.175.175.045.075.07833,000
Dec 04, 20195.135.155.085.145.14986,800
Dec 03, 20195.155.235.125.125.12692,800
Dec 02, 20195.125.215.085.175.17874,600
Nov 29, 20195.105.145.055.145.14278,400
Nov 27, 20195.165.185.105.115.11752,100
Nov 26, 20195.195.195.095.125.12869,400
Nov 25, 20195.155.215.045.115.11934,000
Nov 22, 20195.145.245.145.175.171,092,300
Nov 21, 20195.165.205.045.115.111,502,100
Nov 20, 20195.005.374.955.215.216,939,000
Nov 19, 20194.654.724.644.684.68983,800
Nov 18, 20194.684.684.614.644.64572,100
Nov 15, 20194.754.754.674.674.67648,400
Nov 14, 20194.814.884.664.724.721,007,900
Nov 13, 20194.684.844.684.824.822,940,300
Nov 12, 20194.624.684.554.604.60723,800
Nov 11, 20194.644.694.544.664.66940,100
Nov 08, 20194.714.784.374.694.692,543,200
Nov 07, 20194.844.944.714.874.873,551,200
Nov 06, 20194.864.884.714.834.831,581,200
Nov 05, 20195.005.004.774.864.863,009,300
Nov 04, 20194.935.034.894.984.982,228,100
Nov 01, 20194.844.974.814.904.901,309,400
Oct 31, 20194.754.854.744.844.841,437,900
Oct 30, 20194.684.764.674.764.761,284,800
Oct 29, 20194.754.754.544.684.681,150,800
Oct 28, 20194.744.784.694.724.721,858,200
Oct 25, 20194.744.804.684.714.713,292,300
Oct 24, 20194.684.794.624.774.776,011,900
Oct 23, 20195.255.305.255.275.27449,400
Oct 22, 20195.305.355.255.285.28503,100
Oct 21, 20195.505.535.295.315.31814,800
Oct 18, 20195.405.495.375.465.46642,900
Oct 17, 20195.435.515.355.455.45356,500
Oct 16, 20195.385.465.285.425.421,242,300
Oct 15, 20195.465.535.245.395.392,274,800
Oct 14, 20195.135.195.105.135.13486,900
Oct 11, 20195.105.155.075.145.142,031,300
Oct 10, 20195.085.115.065.085.082,723,100
Oct 09, 20195.075.615.015.095.092,221,300
Oct 08, 20195.085.105.035.085.08820,600
Oct 07, 20195.015.175.015.115.111,403,500
Oct 04, 20195.085.224.964.984.98921,300
Oct 03, 20195.085.135.035.115.111,213,600
Oct 02, 20195.145.165.085.105.101,074,300
Oct 01, 20195.145.175.055.155.151,336,300
Sep 30, 20195.245.275.085.165.161,056,600
Sep 27, 20195.015.264.965.225.222,338,800
Sep 26, 20195.115.274.994.994.991,599,800
Sep 25, 20195.015.254.995.115.111,418,600
Sep 24, 20195.585.584.995.005.004,984,900
Sep 23, 20195.635.665.605.625.62565,400
Sep 20, 20195.635.675.545.635.63958,600
Sep 19, 20195.505.705.495.655.65774,500
Sep 18, 20195.515.535.445.475.472,006,900
Sep 17, 20195.535.585.455.495.492,236,200
Sep 16, 20195.545.635.495.525.521,242,500
Sep 13, 20195.545.685.495.565.56685,300
Sep 12, 20195.535.565.475.515.51971,300
Sep 11, 20195.535.585.415.515.511,346,400
Sep 10, 20195.555.605.475.495.491,882,200
Sep 09, 20195.585.615.455.555.551,290,000
Sep 06, 20195.615.645.555.575.571,109,200
Sep 05, 20195.705.715.555.605.601,405,100
Sep 04, 20195.635.735.565.585.58880,400
Sep 03, 20195.535.685.535.635.632,411,700
Aug 30, 20195.595.615.525.555.552,430,700
Aug 29, 20195.645.665.565.575.57240,800
Aug 28, 20195.575.655.555.575.571,152,500
Aug 27, 20195.635.695.555.575.57417,800
Aug 26, 20195.605.665.495.605.601,377,900
Aug 23, 20195.705.795.585.615.611,937,100
Aug 22, 20195.805.825.675.715.71884,200
Aug 21, 20195.765.825.705.795.79643,900
Aug 20, 20195.865.895.655.745.74616,000
Aug 19, 20195.805.945.745.845.841,423,600
Aug 16, 20195.615.795.575.765.76701,100
Aug 15, 20195.555.725.525.605.60796,800
Aug 14, 20195.415.615.415.595.591,270,500
Aug 13, 20195.785.925.465.495.491,209,000
Aug 12, 20195.685.835.665.805.802,241,300
Aug 09, 20195.765.905.685.685.681,899,700
Aug 08, 20195.585.825.585.775.771,086,200
Aug 07, 20195.575.645.505.575.571,370,000
Aug 06, 20195.415.585.365.495.49970,400
Aug 05, 20195.365.475.285.385.381,158,000
Aug 02, 20195.335.635.195.435.431,252,500
Aug 01, 20195.415.465.195.385.382,380,800
Jul 31, 20195.355.425.325.405.401,561,400
Jul 30, 20195.215.375.215.355.351,090,200
Jul 29, 20195.255.325.145.235.231,083,800
Jul 26, 20195.265.355.205.245.241,606,400
Jul 25, 20195.335.335.175.255.252,145,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...