$4.71 +0.01 (%) Pacific Biosciences of California Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PACB historical data

Date Open High Low Close Volume
9/4/20154.634.784.634.71129,855
9/3/20154.925.024.704.70319,216
9/2/20154.854.944.754.94217,876
9/1/20154.884.984.774.79216,739
8/31/20155.105.184.954.98245,865
8/28/20154.815.084.815.07300,397
8/27/20154.714.984.644.86515,109
8/26/20154.564.624.424.58470,377
8/25/20154.624.624.444.46579,019
8/24/20154.254.634.254.44707,994
8/21/20154.434.664.434.60644,991
8/20/20154.584.714.494.50468,868
8/19/20154.584.694.534.58470,634
8/18/20154.654.754.534.69413,290
8/17/20154.504.694.464.68306,648
8/14/20154.474.554.454.52328,173
8/13/20154.504.584.464.50284,068
8/12/20154.404.534.164.52945,049
8/11/20154.674.704.284.46717,499
8/10/20154.624.694.504.641,007,770
8/7/20154.804.804.484.541,376,755
8/6/20155.565.684.704.802,025,292
8/5/20155.835.905.705.72685,614
8/4/20155.585.815.495.80537,873
8/3/20155.675.735.445.55470,791
7/31/20155.525.715.425.69480,041
7/30/20155.375.575.155.54572,915
7/29/20155.585.585.295.422,741,074
7/28/20155.525.645.365.59321,026
7/27/20155.635.675.415.51466,333
7/24/20155.605.865.565.65634,620
7/23/20155.395.755.335.692,981,881
7/22/20155.205.415.185.39314,975
7/21/20155.105.345.105.26300,949
7/20/20155.385.465.075.10260,999
7/17/20155.395.415.265.38288,514
7/16/20155.355.475.285.36266,037
7/15/20155.595.595.295.30273,730
7/14/20155.455.595.425.57321,697
7/13/20155.305.495.275.47333,643
7/10/20155.165.315.105.28298,922
7/9/20155.105.195.035.08368,038
7/8/20155.295.295.005.02556,081
7/7/20155.365.435.115.31455,716
7/6/20155.175.385.105.37490,865
7/2/20155.445.535.135.20381,794
7/1/20155.815.835.385.41505,092
6/30/20155.645.785.515.76570,876
6/29/20155.605.725.435.711,233,524
6/26/20155.275.615.145.611,392,003
6/25/20155.165.265.135.23315,744
6/24/20155.205.295.115.15276,467
6/23/20155.335.415.215.24496,663
6/22/20155.435.495.325.36344,878
6/19/20155.485.505.365.38440,807
6/18/20155.355.505.345.46473,007
6/17/20155.395.545.315.32436,733
6/16/20155.405.515.355.38336,451
6/15/20155.555.625.385.43445,407
6/12/20155.845.855.575.58439,616
6/11/20155.825.905.775.85285,474
6/10/20155.935.985.805.83320,078
6/9/20155.925.985.755.90391,449
6/8/20156.006.025.845.96450,882
6/5/20156.006.075.896.00517,067
6/4/20155.905.985.805.96679,772
6/3/20155.795.995.685.89835,309
6/2/20155.555.805.525.75508,276
6/1/20155.665.745.575.60476,696
5/29/20155.435.655.375.64601,771
5/28/20155.585.615.305.46707,386
5/27/20155.565.645.525.59338,486
5/26/20155.675.675.465.55548,840
5/22/20155.805.865.695.74213,713
5/21/20155.805.895.775.82352,374
5/20/20155.875.875.655.79295,737
5/19/20155.946.005.815.83335,449
5/18/20155.855.995.855.95534,091
5/15/20156.056.055.885.90486,689
5/14/20156.156.206.056.081,019,640
5/13/20156.116.155.996.10637,340
5/12/20156.136.166.016.12337,716
5/11/20156.206.226.076.17603,952
5/8/20156.046.186.026.09688,857
5/7/20155.926.045.825.971,279,571
5/6/20156.106.335.935.981,848,487
5/5/20156.046.085.755.83693,865
5/4/20155.976.115.706.011,132,294
5/1/20155.485.995.405.671,032,015
4/30/20155.445.545.115.16658,908
4/29/20155.565.605.385.47354,791
4/28/20155.625.725.425.59320,116
4/27/20155.765.935.505.59671,126
4/24/20155.935.985.735.76502,689
4/23/20155.916.015.875.90505,052
4/22/20155.966.045.825.90341,372
4/21/20156.256.295.905.97656,336
4/20/20156.166.296.106.21435,940
4/17/20156.386.416.136.15460,682
4/16/20156.446.536.266.43656,053
  • Showing 1-100 of 1,223 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!