$7.50 +0.23 (%) Pacific Biosciences of California Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/8/20145.165.495.165.49556,582
9/5/20145.245.255.095.20910,618
9/4/20145.165.445.165.27477,502
9/3/20145.805.885.145.16978,563
9/2/20146.036.035.735.78755,246
8/29/20145.606.005.595.861,000,762
8/28/20145.385.585.285.54524,311
8/27/20145.335.495.185.38363,739
8/26/20145.285.355.125.34455,753
8/25/20145.335.385.075.22733,291
8/22/20144.985.244.955.21434,458
8/21/20144.955.084.764.96510,510
8/20/20145.085.104.914.91220,976
8/19/20145.175.245.035.11431,998
8/18/20145.325.325.015.13602,133
8/15/20145.235.545.095.18876,411
8/14/20144.985.104.955.01438,758
8/13/20144.874.994.874.97331,293
8/12/20144.854.944.844.87360,685
8/11/20144.914.934.764.89500,513
8/8/20144.774.984.704.88520,888
8/7/20144.744.864.714.74395,203
8/6/20144.624.864.624.74326,256
8/5/20144.584.744.514.65430,653
8/4/20144.474.654.404.62444,742
8/1/20144.554.664.384.40553,714
7/31/20144.824.894.574.57579,427
  • Showing 1-100 of 1,045 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center