$6.31 -0.01 (%) Pacific Biosciences of California Inc - NASDAQ

Mar. 3, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PACB historical data

Date Open High Low Close Volume
3/2/20156.176.526.176.32557,871
2/27/20156.716.896.176.301,574,311
2/26/20156.766.936.686.75639,748
2/25/20156.796.986.716.79521,371
2/24/20156.877.006.796.81424,026
2/23/20156.836.926.736.87521,724
2/20/20156.786.916.726.85438,262
2/19/20156.977.076.666.751,801,224
2/18/20156.897.046.806.97343,483
2/17/20156.947.176.866.91434,513
2/13/20157.047.046.796.96429,147
2/12/20157.177.176.837.02490,927
2/11/20156.927.306.917.07695,554
2/10/20156.916.996.806.93480,879
2/9/20156.716.966.686.82582,473
2/6/20157.057.226.756.80717,746
2/5/20156.647.156.647.05995,343
2/4/20157.957.976.506.813,725,446
2/3/20158.178.358.078.33665,518
2/2/20158.098.498.028.15713,763
1/30/20158.138.228.028.04767,790
1/29/20157.988.207.878.17440,863
1/28/20158.318.357.877.99614,226
1/27/20157.888.347.838.26732,822
1/26/20157.928.097.798.03714,894
1/23/20157.888.007.797.88288,871
1/22/20157.867.987.617.90356,914
1/21/20158.118.117.727.81536,803
1/20/20157.848.167.688.12750,627
1/16/20157.557.887.557.86535,354
1/15/20158.228.337.477.591,046,021
1/14/20158.258.498.108.16607,214
1/13/20158.498.787.908.07996,481
1/12/20157.768.347.738.301,046,722
1/9/20157.707.717.427.56379,635
1/8/20157.707.807.497.73393,836
1/7/20157.717.807.527.68403,909
1/6/20157.787.867.367.60516,540
1/5/20157.728.077.647.74568,229
1/2/20157.888.067.657.81505,171
12/31/20147.658.007.587.841,044,656
12/30/20147.778.107.537.57686,460
12/29/20147.807.927.697.77423,700
12/26/20147.527.857.487.83399,885
12/24/20147.497.607.307.46198,392
12/23/20147.717.757.387.45496,738
12/22/20147.477.757.377.70604,051
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
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center