PACB - Pacific Biosciences of California, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20184.584.844.464.484.48429,747
Oct 18, 20184.524.614.484.514.51470,900
Oct 17, 20184.474.584.374.564.56750,600
Oct 16, 20184.234.474.154.474.47843,300
Oct 15, 20184.194.194.044.184.18686,300
Oct 12, 20184.214.474.074.154.151,595,700
Oct 11, 20184.024.274.004.064.061,180,100
Oct 10, 20184.284.304.024.034.031,014,700
Oct 09, 20184.314.484.224.254.25908,900
Oct 08, 20184.354.544.294.394.391,792,100
Oct 05, 20184.334.634.254.384.381,550,600
Oct 04, 20184.774.824.374.394.392,176,600
Oct 03, 20184.864.964.764.784.781,961,400
Oct 02, 20185.135.244.774.804.802,068,700
Oct 01, 20185.415.505.095.145.141,759,500
Sep 28, 20185.555.675.415.415.411,786,200
Sep 27, 20185.165.825.155.555.552,834,700
Sep 26, 20185.005.255.005.155.151,466,700
Sep 25, 20184.865.044.864.954.95715,100
Sep 24, 20184.814.874.694.864.86663,000
Sep 21, 20184.844.914.704.814.811,631,200
Sep 20, 20184.944.974.794.854.85913,600
Sep 19, 20185.035.074.764.914.911,280,500
Sep 18, 20185.135.295.055.065.06968,400
Sep 17, 20185.175.425.105.145.141,525,600
Sep 14, 20185.115.265.095.195.191,707,000
Sep 13, 20184.865.284.855.125.122,362,100
Sep 12, 20184.754.984.624.864.866,591,600
Sep 11, 20184.454.594.204.574.571,865,900
Sep 10, 20184.654.764.634.704.70742,900
Sep 07, 20184.794.844.534.614.611,073,100
Sep 06, 20184.934.944.694.844.84910,800
Sep 05, 20184.964.984.844.914.91657,000
Sep 04, 20185.005.024.764.994.991,374,300
Aug 31, 20184.615.044.614.994.991,774,600
Aug 30, 20184.374.654.374.644.641,197,000
Aug 29, 20184.394.564.344.404.40993,400
Aug 28, 20184.414.444.344.404.40387,100
Aug 27, 20184.304.394.234.364.36486,700
Aug 24, 20184.354.424.284.294.29587,100
Aug 23, 20184.374.504.284.334.33522,400
Aug 22, 20184.244.384.234.364.36534,800
Aug 21, 20184.114.274.104.234.23417,900
Aug 20, 20184.194.234.064.114.11847,200
Aug 17, 20184.384.474.114.194.19873,700
Aug 16, 20184.304.494.264.364.36736,100
Aug 15, 20184.534.534.224.284.281,219,200
Aug 14, 20184.344.594.344.534.53999,500
Aug 13, 20184.354.544.294.344.341,410,100
Aug 10, 20184.304.454.174.404.401,287,700
Aug 09, 20184.204.564.084.234.232,270,200
Aug 08, 20184.004.173.844.054.051,035,200
Aug 07, 20183.814.003.793.973.971,264,300
Aug 06, 20183.653.833.653.833.83714,500
Aug 03, 20183.353.933.333.813.811,375,000
Aug 02, 20183.763.933.683.883.88619,400
Aug 01, 20183.803.843.623.793.791,020,700
Jul 31, 20183.523.893.523.803.801,058,000
Jul 30, 20183.653.653.523.533.53620,200
Jul 27, 20184.044.113.653.663.661,082,400
Jul 26, 20184.074.203.974.074.07898,700
Jul 25, 20183.724.123.714.094.091,143,100
Jul 24, 20183.873.933.663.743.74839,400
Jul 23, 20183.763.883.743.793.79807,000
Jul 20, 20183.723.823.703.753.75533,700
Jul 19, 20183.583.753.543.743.74562,700
Jul 18, 20183.593.673.513.593.59570,900
Jul 17, 20183.693.763.563.583.58402,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...