$8.96 +0.14 (%) Pacific Biosciences of California Inc - NASDAQ

Sep. 30, 2016 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PACB historical data

Date Open High Low Close Volume
9/29/20169.109.118.718.82817,797
9/28/20169.119.118.829.02967,591
9/27/20169.199.409.039.061,015,799
9/26/20169.109.449.049.22885,693
9/23/20169.279.389.049.13924,108
9/22/20169.409.508.969.301,462,224
9/21/20168.839.408.839.291,676,725
9/20/20168.558.858.528.801,110,402
9/19/20168.438.598.318.50700,778
9/16/20168.468.548.258.421,641,747
9/15/20168.368.478.128.451,011,605
9/14/20168.368.518.238.30698,698
9/13/20168.488.578.138.31922,856
9/12/20168.298.598.288.58805,972
9/9/20168.628.708.408.401,186,985
9/8/20168.818.938.658.73779,471
9/7/20168.448.858.318.851,341,369
9/6/20168.248.558.248.47882,550
9/2/20168.308.358.138.28985,438
9/1/20168.358.448.208.301,164,866
8/31/20168.378.528.188.332,039,235
8/30/20168.368.588.308.431,359,870
8/29/20168.468.608.358.401,029,642
8/26/20168.418.648.328.46961,977
8/25/20168.558.778.298.461,127,199
8/24/20168.818.938.458.561,023,082
8/23/20168.868.958.758.85733,071
8/22/20168.859.138.778.861,002,818
8/19/20169.069.078.838.881,026,464
8/18/20168.829.248.669.112,081,726
8/17/20168.429.008.308.862,090,696
8/16/20168.558.658.408.46924,182
8/15/20168.268.658.208.61776,625
8/12/20168.358.548.248.27945,554
8/11/20168.408.578.238.39825,162
8/10/20168.518.738.238.33855,469
8/9/20168.618.658.448.551,059,292
8/8/20168.948.998.578.651,630,377
8/5/20169.009.248.538.885,155,403
8/4/20167.757.897.597.751,460,385
8/3/20168.338.447.407.752,641,157
8/2/20168.578.748.198.431,353,039
8/1/20168.608.958.508.621,225,357
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center