PACB

Pacific Biosciences of C... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pacific Biosciences of California Inc PACB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.30 5.83% 23.60 20:00:00
Open Price Low Price High Price Close Price Prev Close
22.61 22.60 23.91 23.56 22.30
more quote information »

PACB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8326.3420.2223.313,525,162-1.23-4.95%
1 Month32.4934.0520.2227.903,420,791-8.89-27.36%
3 Months43.66544.3020.2231.373,993,482-20.07-45.95%
6 Months16.9853.6914.0730.854,541,1756.6238.99%
1 Year3.4453.693.2622.173,715,57320.16586.05%
3 Years2.4453.692.2014.022,484,35221.16867.21%
5 Years8.7753.692.0211.951,967,97114.83169.1%

PACB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 23.56 1.26 5.65% 22.61 23.91 22.60 3,317,859
May 13 2021 22.30 -0.63 -2.75% 23.20 24.13 21.48 4,783,101
May 12 2021 22.93 -1.16 -4.82% 23.86 24.13 22.77 3,272,825
May 11 2021 24.09 1.05 4.56% 20.33 24.79 20.22 3,915,855
May 10 2021 23.04 -1.85 -7.43% 24.56 24.56 22.83 3,174,241
May 07 2021 24.89 0.53 2.18% 24.83 26.34 24.60 2,479,789
May 06 2021 24.36 -0.58 -2.33% 24.59 24.68 22.95 3,449,356
May 05 2021 24.94 -0.52 -2.04% 25.8784 26.26 24.74 3,410,874
May 04 2021 25.46 -1.81 -6.64% 26.42 26.59 24.70 4,893,539
May 03 2021 27.27 -2.58 -8.64% 29.50 30.14 26.93 4,877,992
Apr 30 2021 29.85 -3.63 -10.84% 30.32 31.80 29.02 6,274,783
Apr 29 2021 33.48 -0.15 -0.45% 33.64 33.99 32.02 4,090,238
Apr 28 2021 33.63 -0.01 -0.03% 32.87 34.05 32.15 1,586,561
Apr 27 2021 33.64 1.01 3.1% 33.00 33.97 32.46 3,312,943
Apr 26 2021 32.63 1.67 5.39% 31.36 32.97 30.5601 2,227,603
Apr 23 2021 30.96 0.48 1.57% 30.61 31.36 30.04 1,870,320
Apr 22 2021 30.48 0.25 0.83% 30.67 31.9186 30.0701 2,386,007
Apr 21 2021 30.23 1.13 3.88% 28.91 30.3785 27.81 1,889,589
Apr 20 2021 29.10 -0.51 -1.72% 29.76 30.46 27.94 2,299,483
Apr 19 2021 29.61 -1.92 -6.09% 30.45 31.2558 28.56 3,150,917
Apr 16 2021 31.53 -1.32 -4.02% 32.49 32.63 30.60 2,200,484
See More Historical Prices »


Your Recent History
NASDAQ
PACB
Pacific Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.