$8.04 -0.13 (%) Pacific Biosciences of California Inc - NASDAQ

Jan. 30, 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
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
11/20/20146.516.886.506.82506,640
11/19/20146.936.956.516.56655,611
11/18/20147.007.106.886.97567,875
11/17/20146.717.136.676.98775,914
11/14/20146.946.946.616.80679,448
11/13/20146.767.006.706.93780,377
11/12/20146.676.806.506.75467,092
11/11/20146.626.856.456.76797,780
11/10/20146.536.676.426.64998,442
11/7/20146.536.556.396.52625,744
11/6/20146.386.546.356.53587,548
11/5/20146.646.676.306.34615,983
11/4/20146.546.656.426.57754,939
11/3/20146.646.716.476.561,063,186
10/31/20146.806.846.536.561,235,461
10/30/20146.126.706.116.623,303,926
10/29/20146.256.305.836.13914,912
10/28/20146.086.235.986.12911,912
10/27/20146.046.145.876.071,105,413
10/24/20145.856.275.766.071,727,525
10/23/20145.305.885.305.66894,075
10/22/20145.615.675.405.43466,214
10/21/20145.585.645.365.56454,641
10/20/20145.415.585.375.56426,214
10/17/20145.605.745.325.43724,946
10/16/20145.115.525.065.51911,723
10/15/20145.035.244.865.23849,654
10/14/20145.015.214.915.10538,336
10/13/20144.975.204.854.96665,114
10/10/20144.895.144.844.991,406,360
10/9/20144.864.984.824.93631,589
10/8/20144.754.884.524.85564,903
10/7/20144.855.024.754.81334,881
10/6/20145.135.144.874.89513,791
10/3/20145.015.134.845.13311,569
10/2/20144.865.004.764.93454,125
10/1/20144.995.044.714.89687,875
9/30/20145.095.134.904.91940,390
9/29/20144.855.134.855.11374,204
9/26/20144.855.004.794.93685,437
9/25/20145.125.144.824.84573,002
9/24/20145.005.164.965.12380,160
9/23/20145.075.124.904.96342,853
9/22/20144.995.124.975.11452,147
9/19/20145.175.244.885.01805,238
9/18/20145.165.265.085.15215,857
9/17/20145.125.275.035.12283,675
9/16/20145.085.165.055.13440,521
9/15/20145.265.285.025.06628,687
9/12/20145.375.455.265.26370,457
9/11/20145.395.415.285.41336,210
9/10/20145.255.455.205.42334,783
9/9/20145.515.605.265.27771,725
  • Showing 1-100 of 1,072 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center