Pacific Biosciences of California Inc $4.39

down -0.11


17/4/2014 08:10 PM  |  NASDAQ : PACB  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PACB historical data

Date Open High Low Close Volume
4/17/20144.464.644.334.39440,630
4/16/20144.264.514.204.50707,680
4/15/20144.204.273.874.211,120,230
4/14/20144.564.684.104.191,147,500
4/11/20144.554.734.454.50547,986
4/10/20144.954.974.454.63784,082
4/9/20144.504.974.474.95759,517
4/8/20144.824.944.534.57712,311
4/7/20144.624.884.424.84869,879
4/4/20144.955.004.524.62830,380
4/3/20145.215.294.794.93746,409
4/2/20145.375.415.125.18480,176
4/1/20145.345.685.325.35707,735
3/31/20145.125.554.915.351,473,710
3/28/20145.245.344.784.84921,821
3/27/20145.045.445.045.17869,422
3/26/20145.445.635.015.041,151,680
3/25/20145.755.975.325.39850,359
3/24/20145.915.975.335.68983,298
3/21/20146.386.405.805.90943,586
3/20/20146.216.366.146.32267,067
3/19/20146.356.406.166.24325,851
3/18/20146.166.416.146.37388,647
3/17/20146.046.286.016.14435,504
3/14/20145.996.155.986.02274,418
3/13/20146.186.255.946.01617,370
3/12/20145.996.215.926.18492,257
3/11/20146.216.325.996.01606,913
3/10/20146.676.676.146.21770,101
3/7/20146.646.686.426.67568,364
3/6/20146.916.976.446.61799,787
3/5/20146.966.966.756.90390,093
3/4/20146.877.076.666.97894,137
3/3/20146.586.796.506.75504,626
2/28/20147.347.456.506.661,381,090
2/27/20147.197.607.077.311,659,190
2/26/20146.967.346.967.20836,562
2/25/20147.137.216.886.94531,745
2/24/20147.207.257.127.15385,760
2/21/20147.297.307.097.19530,224
2/20/20147.197.306.967.24935,881
2/19/20147.057.396.957.161,452,940
2/18/20146.537.196.517.052,489,490
2/14/20146.496.546.236.51548,616
2/13/20146.226.536.226.46700,955
2/12/20146.396.616.226.29619,806
2/11/20146.546.636.306.39839,396
2/10/20146.476.596.356.54675,207
2/7/20146.356.776.356.50942,302
2/6/20146.356.496.186.331,004,380
2/5/20147.087.156.346.372,069,360
2/4/20147.017.456.987.20926,772
2/3/20147.197.256.666.90914,236
1/31/20147.197.237.017.18561,345
1/30/20147.097.437.097.31494,883
1/29/20147.237.456.936.99777,539
1/28/20147.287.597.247.36764,563
1/27/20147.247.486.807.251,369,730
1/24/20147.277.426.656.991,144,280
1/23/20147.227.516.927.351,046,110
1/22/20147.507.847.227.301,755,630
1/21/20146.578.206.537.774,142,910
1/17/20145.676.975.656.502,705,040
1/16/20146.006.035.435.681,206,340
1/15/20145.345.995.305.981,396,440
1/14/20145.085.355.065.35586,927
1/13/20144.975.154.885.06709,760
1/10/20145.115.144.824.96523,671
1/9/20145.325.455.035.08855,408
1/8/20145.105.324.965.31578,625
1/7/20144.965.224.815.12692,682
1/6/20144.914.964.764.92388,083
1/3/20145.055.204.734.87757,010
1/2/20145.205.365.025.07487,178
12/31/20135.315.754.955.232,753,270
12/30/20135.185.325.055.23362,499
12/27/20135.125.245.065.16327,676
12/26/20135.205.245.065.08453,158
12/24/20135.115.225.035.15245,232
12/23/20135.075.245.035.17533,010
12/20/20135.285.284.975.10813,519
12/19/20135.335.355.175.25348,308
12/18/20135.005.324.955.31619,769
12/17/20134.985.104.594.98790,948
12/16/20134.885.284.845.011,103,870
12/13/20134.584.884.434.861,139,930
12/12/20134.154.614.124.52930,726
12/11/20134.354.374.044.15538,552
12/10/20134.384.434.274.33304,597
12/9/20134.354.474.334.38458,244
12/6/20134.384.404.314.36321,317
12/5/20134.464.484.344.40307,253
12/4/20134.404.504.344.48506,981
12/3/20134.334.424.224.39521,780
12/2/20134.214.394.094.32807,198
11/29/20134.294.474.204.22587,472
11/27/20134.044.303.954.241,007,410
11/26/20133.944.053.784.01879,149
11/25/20133.954.003.783.92852,950
11/22/20133.874.223.763.932,273,150
Trading Center