Pacific Biosciences of C... Historical Data - PACB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Low Price High Price Open Price Close Price Last Traded
-0.29 -8.12% 3.28 3.17 3.50 3.37 3.57 18:00:15
more quote information »

PACB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.753.622.513.061,882,0390.5319.27%
1 Month3.444.062.203.192,692,547-0.16-4.65%
3 Months5.155.442.204.142,790,682-1.87-36.31%
6 Months5.015.692.204.492,116,900-1.73-34.53%
1 Year7.287.502.205.261,774,383-4.00-54.95%
3 Years4.987.842.025.321,547,643-1.70-34.14%
5 Years5.4214.002.026.271,502,260-2.14-39.48%

PACB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 3.285 -0.29 -7.98% 3.37 3.50 3.17 1,072,842
Mar 26 2020 3.57 0.44 14.06% 3.15 3.62 3.14 2,215,285
Mar 25 2020 3.13 0.07 2.29% 3.11 3.355 2.86 1,629,550
Mar 24 2020 3.06 0.24 8.51% 3.00 3.15 2.8601 1,327,449
Mar 23 2020 2.82 0.12 4.44% 2.65 2.99 2.65 1,831,030
Mar 20 2020 2.70 0.00 0.0% 2.75 2.875 2.51 2,659,370
Mar 19 2020 2.70 0.34 14.41% 2.30 2.71 2.2635 1,674,923
Mar 18 2020 2.36 -0.34 -12.59% 2.66 2.95 2.20 4,082,606
Mar 17 2020 2.70 0.26 10.66% 2.54 2.84 2.25 4,512,850
Mar 16 2020 2.44 -0.60 -19.74% 2.65 2.77 2.28 4,223,312
Mar 13 2020 3.04 0.04 1.33% 3.20 3.40 2.75 1,925,127
Mar 12 2020 3.00 -0.44 -12.79% 3.25 3.31 2.75 3,646,091
Mar 11 2020 3.44 -0.27 -7.28% 3.60 3.61 3.28 2,222,392
Mar 10 2020 3.71 0.15 4.21% 3.60 3.74 3.50 1,744,225
Mar 09 2020 3.56 -0.39 -9.87% 3.85 3.87 3.54 2,609,823
Mar 06 2020 3.95 0.24 6.47% 3.66 4.00 3.55 3,874,326
Mar 05 2020 3.71 -0.15 -3.89% 3.87 3.90 3.69 2,316,212
Mar 04 2020 3.86 0.38 10.92% 3.53 4.06 3.48 5,358,074
Mar 03 2020 3.48 0.04 1.16% 3.46 3.71 3.42 2,448,720
Mar 02 2020 3.44 0.04 1.18% 3.39 3.46 3.19 2,328,099
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.