$9.16 +0.30 (%) Pacific Biosciences of California Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PACB historical data

Date Open High Low Close Volume
5/26/20169.269.358.828.861,401,230
5/25/20169.429.579.319.33988,028
5/24/20169.739.769.369.431,101,903
5/23/20169.6510.579.639.662,880,502
5/20/20169.3010.189.249.641,947,464
5/19/20169.6010.209.609.722,413,138
5/18/20168.979.738.959.572,113,360
5/17/20169.139.478.958.981,624,690
5/16/20168.779.148.739.131,084,780
5/13/20168.788.988.698.81741,588
5/12/20169.119.118.638.74967,383
5/11/20168.799.518.709.081,385,713
5/10/20168.658.898.608.85877,707
5/9/20168.668.898.628.831,195,949
5/6/20168.518.768.418.701,013,625
5/5/20168.508.708.438.611,135,264
5/4/20168.828.878.308.471,674,190
5/3/20169.519.718.778.871,618,801
5/2/20169.5310.109.509.721,376,297
4/29/201610.3410.369.649.651,448,931
4/28/201610.4810.6610.2810.321,148,984
4/27/201610.3010.6310.1710.551,650,658
4/26/201610.2110.4010.0310.371,572,067
4/25/201610.6310.7010.0210.401,773,045
4/22/20169.6010.759.4110.725,555,166
4/21/20169.029.238.948.991,454,655
4/20/20168.639.438.519.072,242,682
4/19/20168.999.028.398.681,882,758
4/18/20168.689.138.439.101,561,102
4/15/20168.908.908.708.731,733,113
4/14/20168.919.008.738.74638,929
4/13/20168.849.068.708.86905,644
4/12/20168.948.958.578.75707,692
4/11/20168.899.148.748.891,146,889
4/8/20169.349.458.738.851,351,120
4/7/20169.829.969.139.202,342,259
4/6/20169.3010.059.2410.001,248,857
4/5/20169.169.399.069.31919,893
4/4/20169.409.499.209.251,291,908
4/1/20168.419.408.409.351,912,284
3/31/20168.789.108.338.502,069,276
3/30/20168.729.408.668.721,536,711
3/29/20167.978.667.918.651,040,084
3/28/20168.198.337.957.97674,520
3/24/20167.708.307.558.211,062,560
3/23/20168.098.097.707.741,052,954
3/22/20168.488.597.988.061,776,295
3/21/20168.418.738.278.531,032,879
3/18/20168.318.668.158.351,493,176
3/17/20168.208.377.948.241,056,501
3/16/20167.848.257.848.22769,091
3/15/20168.148.187.797.871,033,118
3/14/20167.858.277.848.15802,624
3/11/20167.947.947.507.831,177,763
3/10/20168.428.617.777.871,085,680
3/9/20168.538.668.178.431,152,146
3/8/20168.659.108.518.541,933,820
3/7/20168.648.978.448.721,385,139
3/4/20168.918.928.548.711,633,906
3/3/20168.758.908.598.72837,958
3/2/20168.488.858.228.811,243,179
3/1/20168.358.548.158.47898,359
2/29/20168.688.788.258.291,165,172
2/26/20168.668.818.318.691,059,615
2/25/20168.678.818.408.60662,235
2/24/20168.848.848.408.691,056,609
2/23/20168.799.178.648.69873,848
2/22/20168.069.088.068.822,000,860
2/19/20168.268.348.008.061,360,158
2/18/20169.139.148.258.271,509,474
2/17/20169.049.268.839.141,505,850
2/16/20168.899.038.528.901,395,265
2/12/20169.049.108.478.811,422,484
2/11/20168.679.108.428.941,268,565
2/10/20169.469.978.788.781,880,179
2/9/20168.769.738.599.451,670,597
2/8/20169.069.068.209.012,436,488
2/5/20169.719.879.139.212,293,521
2/4/201610.5811.119.549.638,866,864
2/3/201612.2812.9711.2612.373,885,619
2/2/201610.1213.989.9612.678,617,568
2/1/201610.4910.569.9010.192,029,963
1/29/201610.2510.8410.0510.691,909,959
1/28/201611.1711.3510.1010.262,896,769
1/27/201611.7611.8810.9711.061,781,724
1/26/201612.4312.5511.5711.881,790,365
1/25/201612.5912.9012.2612.451,252,055
1/22/201613.0013.4512.2612.762,598,919
1/21/201612.2513.3011.9512.991,916,405
1/20/201612.3612.5411.2312.292,876,593
1/19/201612.9613.1512.1812.742,180,281
1/15/201612.3112.9412.0012.852,297,231
1/14/201612.5613.1012.1112.602,291,333
1/13/201612.1113.2412.0812.653,080,599
1/12/201611.4712.5111.3112.142,315,439
1/11/201612.7612.9710.0011.426,718,993
1/8/201612.3612.7612.0512.612,424,105
1/7/201611.9112.5011.6212.262,605,847
1/6/201612.2412.4111.7612.131,539,503
1/5/201613.3213.3512.4012.442,102,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center