$6.15 -0.28 (%) Pacific Biosciences of California Inc - NASDAQ

Apr. 17, 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
4/17/20156.386.416.136.15460,682
4/16/20156.446.536.266.43656,053
4/15/20156.036.555.996.442,925,744
4/14/20156.016.105.876.001,511,581
4/13/20155.956.105.956.02737,034
4/10/20156.066.165.885.95431,438
4/9/20155.906.035.856.00943,574
4/8/20155.876.005.815.89678,741
4/7/20155.855.955.805.87483,188
4/6/20155.815.955.795.85501,273
4/2/20155.926.025.765.78599,157
4/1/20155.835.955.665.94719,289
3/31/20156.046.075.725.841,879,969
3/30/20155.626.225.626.201,962,000
3/27/20155.425.635.415.59473,094
3/26/20155.465.585.385.42618,635
3/25/20155.735.755.405.51586,100
3/24/20155.755.885.615.73413,645
3/23/20155.615.795.455.72530,229
3/20/20155.735.755.575.63521,787
3/19/20155.725.795.645.71418,547
3/18/20155.705.775.615.71398,264
3/17/20155.675.795.535.69668,738
3/16/20155.885.885.715.72432,121
3/13/20155.855.915.705.86444,368
3/12/20155.885.955.835.87368,742
3/11/20155.915.965.775.81327,585
3/10/20155.845.965.695.90459,640
3/9/20156.156.205.675.92924,593
3/6/20156.336.406.096.17558,346
3/5/20156.406.586.276.39572,093
3/4/20156.256.536.026.361,427,142
3/3/20156.316.426.236.31528,374
3/2/20156.176.526.176.32557,871
2/27/20156.716.896.176.301,574,311
2/26/20156.766.936.686.75639,748
2/25/20156.796.986.716.79521,371
2/24/20156.877.006.796.81424,026
2/23/20156.836.926.736.87521,724
2/20/20156.786.916.726.85438,262
2/19/20156.977.076.666.751,801,224
2/18/20156.897.046.806.97343,483
2/17/20156.947.176.866.91434,513
2/13/20157.047.046.796.96429,147
2/12/20157.177.176.837.02490,927
2/11/20156.927.306.917.07695,554
2/10/20156.916.996.806.93480,879
2/9/20156.716.966.686.82582,473
2/6/20157.057.226.756.80717,746
2/5/20156.647.156.647.05995,343
2/4/20157.957.976.506.813,725,446
2/3/20158.178.358.078.33665,518
2/2/20158.098.498.028.15713,763
1/30/20158.138.228.028.04767,790
1/29/20157.988.207.878.17440,863
1/28/20158.318.357.877.99614,226
1/27/20157.888.347.838.26732,822
1/26/20157.928.097.798.03714,894
1/23/20157.888.007.797.88288,871
1/22/20157.867.987.617.90356,914
1/21/20158.118.117.727.81536,803
1/20/20157.848.167.688.12750,627
1/16/20157.557.887.557.86535,354
1/15/20158.228.337.477.591,046,021
1/14/20158.258.498.108.16607,214
1/13/20158.498.787.908.07996,481
1/12/20157.768.347.738.301,046,722
1/9/20157.707.717.427.56379,635
1/8/20157.707.807.497.73393,836
1/7/20157.717.807.527.68403,909
1/6/20157.787.867.367.60516,540
1/5/20157.728.077.647.74568,229
1/2/20157.888.067.657.81505,171
12/31/20147.658.007.587.841,044,656
12/30/20147.778.107.537.57686,460
12/29/20147.807.927.697.77423,700
12/26/20147.527.857.487.83399,885
12/24/20147.497.607.307.46198,392
12/23/20147.717.757.387.45496,738
12/22/20147.477.757.377.70604,051
12/19/20147.257.507.067.501,155,238
12/18/20147.127.497.127.27840,235
12/17/20146.606.996.606.98532,574
12/16/20146.526.876.416.62471,101
12/15/20146.816.966.566.56473,024
12/12/20146.706.956.706.81295,024
12/11/20146.737.056.736.77658,778
12/10/20146.756.926.656.71293,648
12/9/20146.506.906.256.80579,321
12/8/20146.696.786.536.54504,812
12/5/20146.726.836.686.70305,896
12/4/20146.756.816.676.69307,568
12/3/20146.746.826.626.74595,724
12/2/20146.656.936.656.76466,587
12/1/20146.707.016.636.63703,382
11/28/20147.107.456.616.76782,224
11/26/20147.007.096.927.06558,960
11/25/20147.007.076.867.01950,405
11/24/20146.907.056.876.97609,269
11/21/20147.007.016.816.85454,446
  • Showing 1-100 of 1,125 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center