PACIFIC BIOSCIENCES $2.80

down -0.09


18/6/2013 04:18 PM  |  NASDAQ : PACB  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

PACB historical data

Date Open High Low Close Volume
6/17/2013 2.70 2.89 2.63 2.89 5788
6/14/2013 2.70 2.73 2.64 2.65 2242
6/13/2013 2.66 2.72 2.57 2.72 6307
6/12/2013 2.74 2.74 2.65 2.68 19777
6/11/2013 2.77 2.77 2.61 2.73 4929
6/10/2013 2.72 2.79 2.70 2.78 3004
6/7/2013 2.73 2.82 2.66 2.72 7842
6/6/2013 2.68 2.71 2.65 2.71 6203
6/5/2013 2.65 2.73 2.64 2.67 6824
6/4/2013 2.68 2.70 2.65 2.66 5155
6/3/2013 2.65 2.69 2.65 2.68 4587
5/31/2013 2.66 2.68 2.61 2.65 2321
5/30/2013 2.65 2.70 2.62 2.69 3339
5/29/2013 2.54 2.63 2.52 2.63 2035
5/28/2013 2.68 2.82 2.57 2.59 10094
5/24/2013 2.59 2.64 2.48 2.60 6574
5/23/2013 2.43 2.60 2.38 2.59 7707
5/22/2013 2.56 2.56 2.45 2.45 2384
5/21/2013 2.49 2.54 2.41 2.54 2557
5/20/2013 2.40 2.53 2.40 2.50 2574
5/17/2013 2.48 2.48 2.34 2.42 2393
5/16/2013 2.50 2.54 2.44 2.47 1291
5/15/2013 2.52 2.55 2.42 2.52 3896
5/14/2013 2.52 2.54 2.50 2.54 1271
5/13/2013 2.47 2.54 2.45 2.52 1812
5/10/2013 2.53 2.53 2.31 2.47 1643
5/9/2013 2.52 2.55 2.52 2.53 1348
5/8/2013 2.53 2.58 2.51 2.53 2054
5/7/2013 2.54 2.55 2.50 2.55 1701
5/6/2013 2.50 2.55 2.50 2.53 1488
5/3/2013 2.51 2.52 2.41 2.49 2191
5/2/2013 2.46 2.53 2.42 2.44 2377
5/1/2013 2.57 2.60 2.42 2.42 5632
4/30/2013 2.57 2.62 2.55 2.56 5638
4/29/2013 2.55 2.62 2.43 2.56 2800
4/26/2013 2.39 2.57 2.36 2.54 15357
4/25/2013 2.33 2.41 2.29 2.39 3564
4/24/2013 2.39 2.39 2.28 2.31 2502
4/23/2013 2.34 2.39 2.23 2.39 5168
4/22/2013 2.19 2.28 2.10 2.27 2511
4/19/2013 2.02 2.22 2.01 2.18 4400
4/18/2013 2.00 2.05 1.95 2.02 2747
4/17/2013 2.16 2.16 1.99 2.00 5563
4/16/2013 2.16 2.22 2.13 2.18 2016
4/15/2013 2.34 2.39 2.06 2.11 4447
4/12/2013 2.31 2.38 2.27 2.30 1623
4/11/2013 2.40 2.49 2.27 2.32 3886
4/10/2013 2.28 2.40 2.27 2.40 1501
4/9/2013 2.38 2.38 2.27 2.28 1970
4/8/2013 2.22 2.40 2.18 2.38 2389
4/5/2013 2.18 2.25 2.11 2.13 3153
4/4/2013 2.31 2.31 2.20 2.24 2113
4/3/2013 2.32 2.37 2.27 2.28 1911
4/2/2013 2.35 2.42 2.32 2.32 1472
4/1/2013 2.48 2.51 2.32 2.34 2852
3/28/2013 2.35 2.63 2.27 2.49 3414
3/27/2013 2.29 2.36 2.25 2.32 1038
3/26/2013 2.31 2.34 2.26 2.31 1539
3/25/2013 2.37 2.41 2.25 2.29 1809
3/22/2013 2.39 2.46 2.35 2.37 1872
3/21/2013 2.43 2.53 2.35 2.38 2101
3/20/2013 2.60 2.73 2.40 2.45 6929
3/19/2013 2.20 2.58 2.20 2.55 7354
3/18/2013 2.22 2.29 2.16 2.21 1978
3/15/2013 2.20 2.29 2.20 2.27 4661
3/14/2013 2.37 2.37 2.18 2.21 5265
3/13/2013 2.50 2.55 2.35 2.36 3872
3/12/2013 2.63 2.64 2.51 2.54 6781
3/11/2013 2.41 2.61 2.39 2.59 15272
3/8/2013 2.49 2.50 2.34 2.37 19522
3/7/2013 2.24 2.48 2.23 2.44 21889
3/6/2013 2.25 2.28 2.13 2.22 2541
3/5/2013 2.22 2.24 2.20 2.23 2322
3/4/2013 2.21 2.23 2.15 2.22 4022
3/1/2013 2.26 2.30 2.21 2.28 2579
2/28/2013 2.28 2.31 2.21 2.30 3877
2/27/2013 2.16 2.31 2.16 2.27 5239
2/26/2013 2.10 2.17 2.09 2.17 5529
2/25/2013 2.12 2.14 2.08 2.08 2559
2/22/2013 2.06 2.14 2.05 2.10 2240
2/21/2013 2.18 2.18 2.07 2.08 2047
2/20/2013 2.14 2.24 2.14 2.18 3539
2/19/2013 2.18 2.27 2.16 2.18 4746
2/15/2013 2.33 2.35 2.16 2.18 4143
2/14/2013 2.35 2.36 2.24 2.32 2325
2/13/2013 2.37 2.39 2.28 2.32 2888
2/12/2013 2.25 2.37 2.25 2.35 5915
2/11/2013 2.12 2.26 2.12 2.25 3577
2/8/2013 2.26 2.28 2.16 2.16 3109
2/7/2013 2.27 2.27 2.15 2.25 5265
2/6/2013 2.35 2.41 2.22 2.23 5329
2/5/2013 2.42 2.42 2.31 2.38 2786
2/4/2013 2.53 2.66 2.31 2.39 3441
2/1/2013 2.49 2.56 2.46 2.52 1863
1/31/2013 2.52 2.55 2.45 2.48 2251
1/30/2013 2.67 2.70 2.51 2.54 2676
1/29/2013 2.64 2.70 2.55 2.70 2380
1/28/2013 2.64 2.73 2.47 2.63 4297
1/25/2013 2.47 2.63 2.45 2.63 4706
1/24/2013 2.61 2.67 2.41 2.47 7631
Marketplace
Trading Center