$8.55 -0.05 (%) Pacific Biosciences of California Inc - NASDAQ

Jul. 29, 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
7/29/20168.538.638.298.551,123,034
7/28/20168.098.928.048.602,313,261
7/27/20167.838.107.778.10947,458
7/26/20167.827.947.747.83583,830
7/25/20167.968.037.637.861,181,031
7/22/20167.888.087.847.95829,479
7/21/20167.808.087.807.911,266,766
7/20/20167.828.007.767.91831,684
7/19/20167.968.097.727.76951,670
7/18/20168.078.097.948.01586,845
7/15/20167.988.097.888.021,294,698
7/14/20167.807.947.737.93827,685
7/13/20167.767.897.717.75907,884
7/12/20167.507.837.407.78954,648
7/11/20167.527.577.407.51984,274
7/8/20167.377.597.247.531,250,511
7/7/20167.397.427.107.331,569,149
7/6/20167.047.577.017.421,867,701
7/5/20166.967.186.767.101,887,087
7/1/20167.007.126.867.031,539,201
6/30/20167.397.396.857.042,467,533
6/29/20167.657.686.797.365,220,460
6/28/20167.988.167.417.571,940,749
6/27/20168.148.177.737.761,615,596
6/24/20168.298.478.068.133,593,200
6/23/20168.889.068.338.602,972,764
6/22/20168.819.158.728.79776,379
6/21/20168.878.988.688.81916,543
6/20/20168.909.238.838.941,624,012
6/17/20169.189.218.618.642,113,892
6/16/20169.149.369.009.151,463,880
6/15/20169.099.409.049.221,373,573
6/14/20169.669.859.009.001,953,875
6/13/20169.809.889.559.801,758,056
6/10/20169.809.849.409.562,191,136
6/9/20169.5010.409.509.803,714,572
6/8/20169.419.789.239.653,605,069
6/7/20169.509.509.069.201,615,216
6/6/20169.399.488.999.282,811,400
6/3/201610.0010.139.399.412,425,173
6/2/20169.7610.069.159.634,093,066
6/1/20169.759.889.539.732,162,178
5/31/20169.329.959.239.643,391,785
5/27/20168.929.238.719.161,332,464
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center