$6.07 +0.41 (%) Pacific Biosciences of California Inc - NASDAQ

Oct. 24, 2014 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PACB historical data

Date Open High Low Close Volume
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
7/30/20144.914.964.814.85428,779
7/29/20144.714.864.654.83594,427
7/28/20144.774.954.674.71723,670
7/25/20145.465.464.654.752,571,542
7/24/20145.555.635.405.50622,789
7/23/20145.505.645.445.51375,859
7/22/20145.375.505.255.37274,658
7/21/20145.255.425.205.34271,471
7/18/20145.205.385.135.28458,902
7/17/20145.395.655.205.21694,752
7/16/20145.525.575.375.41445,228
7/15/20145.805.925.425.45463,085
7/14/20145.765.985.735.83294,927
7/11/20145.705.795.625.75224,204
7/10/20145.535.975.505.74460,040
7/9/20145.725.785.465.69397,317
7/8/20145.925.925.365.73937,185
7/7/20146.266.275.915.91584,916
7/3/20146.296.386.176.32265,118
7/2/20146.336.426.216.23582,152
7/1/20146.196.396.126.35638,673
6/30/20146.066.255.896.181,038,836
6/27/20146.256.356.066.122,804,132
6/26/20146.546.606.236.33711,040
6/25/20146.506.626.436.56798,414
6/24/20146.356.516.316.49702,475
6/23/20146.406.456.276.35538,010
6/20/20146.216.656.076.491,207,634
6/19/20146.066.255.936.18462,472
6/18/20146.026.025.766.00565,709
6/17/20146.056.115.935.98312,614
6/16/20145.926.075.876.05667,480
6/13/20146.036.065.715.96702,696
6/12/20145.636.115.626.011,308,815
6/11/20145.325.805.295.76660,324
6/10/20145.295.405.155.40782,007
6/9/20145.275.405.195.29339,891
6/6/20145.285.285.075.27320,164
6/5/20145.075.264.935.21582,947
6/4/20144.805.094.705.06476,053
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center