$5.62 +0.11 (%) Pacific Biosciences of California Inc - NASDAQ

Jul. 28, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PACB historical data

Date Open High Low Close Volume
7/27/20155.635.675.415.51466,333
7/24/20155.605.865.565.65634,620
7/23/20155.395.755.335.692,981,881
7/22/20155.205.415.185.39314,975
7/21/20155.105.345.105.26300,949
7/20/20155.385.465.075.10260,999
7/17/20155.395.415.265.38288,514
7/16/20155.355.475.285.36266,037
7/15/20155.595.595.295.30273,730
7/14/20155.455.595.425.57321,697
7/13/20155.305.495.275.47333,643
7/10/20155.165.315.105.28298,922
7/9/20155.105.195.035.08368,038
7/8/20155.295.295.005.02556,081
7/7/20155.365.435.115.31455,716
7/6/20155.175.385.105.37490,865
7/2/20155.445.535.135.20381,794
7/1/20155.815.835.385.41505,092
6/30/20155.645.785.515.76570,876
6/29/20155.605.725.435.711,233,524
6/26/20155.275.615.145.611,392,003
6/25/20155.165.265.135.23315,744
6/24/20155.205.295.115.15276,467
6/23/20155.335.415.215.24496,663
6/22/20155.435.495.325.36344,878
6/19/20155.485.505.365.38440,807
6/18/20155.355.505.345.46473,007
6/17/20155.395.545.315.32436,733
6/16/20155.405.515.355.38336,451
6/15/20155.555.625.385.43445,407
6/12/20155.845.855.575.58439,616
6/11/20155.825.905.775.85285,474
6/10/20155.935.985.805.83320,078
6/9/20155.925.985.755.90391,449
6/8/20156.006.025.845.96450,882
6/5/20156.006.075.896.00517,067
6/4/20155.905.985.805.96679,772
6/3/20155.795.995.685.89835,309
6/2/20155.555.805.525.75508,276
6/1/20155.665.745.575.60476,696
5/29/20155.435.655.375.64601,771
5/28/20155.585.615.305.46707,386
5/27/20155.565.645.525.59338,486
5/26/20155.675.675.465.55548,840
5/22/20155.805.865.695.74213,713
5/21/20155.805.895.775.82352,374
5/20/20155.875.875.655.79295,737
5/19/20155.946.005.815.83335,449
5/18/20155.855.995.855.95534,091
5/15/20156.056.055.885.90486,689
5/14/20156.156.206.056.081,019,640
5/13/20156.116.155.996.10637,340
5/12/20156.136.166.016.12337,716
5/11/20156.206.226.076.17603,952
5/8/20156.046.186.026.09688,857
5/7/20155.926.045.825.971,279,571
5/6/20156.106.335.935.981,848,487
5/5/20156.046.085.755.83693,865
5/4/20155.976.115.706.011,132,294
5/1/20155.485.995.405.671,032,015
4/30/20155.445.545.115.16658,908
4/29/20155.565.605.385.47354,791
4/28/20155.625.725.425.59320,116
4/27/20155.765.935.505.59671,126
4/24/20155.935.985.735.76502,689
4/23/20155.916.015.875.90505,052
4/22/20155.966.045.825.90341,372
4/21/20156.256.295.905.97656,336
4/20/20156.166.296.106.21435,940
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
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!