$4.56 +0.01 (%) Pacific Biosciences of California Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/20174.564.594.404.56920,700
1/19/20174.804.804.494.55885,047
1/18/20174.794.864.704.81935,187
1/17/20174.934.944.724.78869,436
1/13/20174.704.874.694.80554,262
1/12/20174.664.724.604.69836,279
1/11/20175.115.154.654.691,585,438
1/10/20174.825.034.805.011,046,567
1/9/20174.884.974.824.841,137,648
1/6/20174.834.964.744.851,018,779
1/5/20174.645.034.614.812,305,201
1/4/20174.484.654.224.595,331,172
1/3/20173.824.423.784.365,410,230
12/30/20163.823.853.763.801,060,059
12/29/20163.903.903.773.821,109,984
12/28/20163.913.953.773.842,200,471
12/27/20164.064.253.883.903,437,599
12/23/20163.904.053.864.031,375,630
12/22/20163.853.923.803.881,174,335
12/21/20164.014.073.823.831,972,861
12/20/20164.064.173.924.006,784,888
12/19/20163.964.243.944.055,939,398
12/16/20164.014.163.873.957,340,909
12/15/20164.954.993.833.8910,806,891
12/14/20166.967.006.756.90594,188
12/13/20166.887.076.826.97738,289
12/12/20166.947.006.776.84545,574
12/9/20167.067.146.926.95759,367
12/8/20166.887.066.767.02757,677
12/7/20166.966.996.766.88654,956
12/6/20166.967.046.756.98949,836
12/5/20166.957.096.906.94692,073
12/2/20167.107.206.876.901,056,291
12/1/20167.617.687.097.101,160,417
11/30/20167.707.727.547.61518,092
11/29/20167.707.847.637.70502,211
11/28/20167.957.957.707.71507,395
11/25/20167.997.997.867.95221,214
11/23/20167.808.007.708.00401,789
11/22/20167.937.997.607.94747,764
11/21/20167.617.877.557.87495,683
11/18/20167.697.757.547.611,019,204
11/17/20167.747.777.617.65417,791
11/16/20168.018.017.687.70735,521
11/15/20168.248.327.968.081,027,546
11/14/20168.038.277.838.26853,997
11/11/20167.748.107.707.961,102,592
11/10/20167.777.887.447.781,085,797
11/9/20167.497.837.357.601,525,086
11/8/20167.247.407.167.37728,011
11/7/20166.987.346.917.291,534,778
11/4/20166.737.106.656.892,173,766
11/3/20167.407.406.616.656,499,084
11/2/20168.288.388.238.281,813,448
11/1/20168.578.578.258.35896,141
10/31/20168.508.578.368.50816,884
10/28/20168.488.738.258.52828,144
10/27/20168.558.708.428.50890,327
10/26/20168.698.868.508.60610,410
10/25/20168.948.948.648.75800,403
10/24/20169.049.078.878.99550,851
10/21/20168.819.078.749.01756,442
10/20/20168.658.868.518.85602,025
10/19/20168.728.748.408.65714,986
10/18/20168.568.828.528.69931,620
10/17/20168.618.618.378.50910,859
10/14/20168.558.558.258.531,298,423
10/13/20168.338.678.318.531,180,663
10/12/20168.358.628.358.40966,972
10/11/20168.798.858.398.392,173,380
10/10/20168.949.288.849.05710,146
10/7/20169.029.028.738.87684,924
10/6/20168.929.128.869.01571,036
10/5/20168.849.138.809.00441,946
10/4/20168.899.068.708.81568,963
10/3/20168.929.008.778.91552,381
9/30/20168.899.088.768.96678,178
9/29/20169.109.118.718.82817,797
9/28/20169.119.118.829.02967,591
9/27/20169.199.409.039.061,015,799
9/26/20169.109.449.049.22885,693
9/23/20169.279.389.049.13924,108
9/22/20169.409.508.969.301,462,224
9/21/20168.839.408.839.291,676,725
9/20/20168.558.858.528.801,110,402
9/19/20168.438.598.318.50700,778
9/16/20168.468.548.258.421,641,747
9/15/20168.368.478.128.451,011,605
9/14/20168.368.518.238.30698,698
9/13/20168.488.578.138.31922,856
9/12/20168.298.598.288.58805,972
9/9/20168.628.708.408.401,186,985
9/8/20168.818.938.658.73779,471
9/7/20168.448.858.318.851,341,369
9/6/20168.248.558.248.47882,550
9/2/20168.308.358.138.28985,438
9/1/20168.358.448.208.301,164,866
8/31/20168.378.528.188.332,039,235
8/30/20168.368.588.308.431,359,870
8/29/20168.468.608.358.401,029,642
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center