Pacific Biosciences of California Inc (PACB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.1978021978 | 1.82 | 2.14 | 1.68 | 10830255 | 1.90949781 | CS |
| 4 | 0.29 | 18.4713375796 | 1.57 | 2.14 | 1.27 | 9129379 | 1.6722859 | CS |
| 12 | 0.5 | 36.7647058824 | 1.36 | 2.26 | 1.16 | 9275337 | 1.70664808 | CS |
| 26 | -1.95 | -51.1811023622 | 3.81 | 3.89 | 1.16 | 9841540 | 1.84006284 | CS |
| 52 | -6.96 | -78.9115646259 | 8.82 | 10.65 | 1.16 | 8365877 | 3.90172429 | CS |
| 156 | -25.61 | -93.2289770659 | 27.47 | 31.1 | 1.16 | 6056689 | 7.05776097 | CS |
| 260 | -3.77 | -66.9626998224 | 5.63 | 53.69 | 1.16 | 4748090 | 9.98146597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.825 | -0.22 | -10.54 | 1.98 | 2.0099999 | 1.79 | 11132710 |
| 1726785300 | 2.04 | 0.11 | 5.70 | 2.0299999 | 2.07 | 1.95 | 11859391 |
| 1726698900 | 1.93 | 0.06 | 3.21 | 1.91 | 2.14 | 1.82 | 13122296 |
| 1726612500 | 1.87 | 0.02 | 1.08 | 1.86 | 2.0299999 | 1.85 | 9856591 |
| 1726526100 | 1.85 | 0.04 | 2.21 | 1.82 | 1.86 | 1.68 | 8180286 |
| 1726266900 | 1.81 | 0.01 | 0.56 | 1.81 | 2.0099999 | 1.78 | 9214047 |
| 1726180500 | 1.8 | 0.12 | 7.14 | 1.7 | 1.89 | 1.6299999 | 10979328 |
| 1726094100 | 1.68 | -0.06 | -3.45 | 1.69 | 1.77 | 1.6299999 | 7153929 |
| 1726007700 | 1.74 | 0.08 | 4.82 | 1.7 | 1.75 | 1.59 | 7166316 |
| 1725921300 | 1.66 | 0.08 | 5.06 | 1.59 | 1.84 | 1.55 | 13799074 |
| 1725662100 | 1.58 | 0.18 | 12.86 | 1.475 | 1.665 | 1.47 | 19544663 |
| 1725575700 | 1.4 | 0.08 | 6.06 | 1.32 | 1.42 | 1.27 | 6683954 |
| 1725489300 | 1.32 | -0.02 | -1.49 | 1.34 | 1.395 | 1.29 | 5628278 |
| 1725402900 | 1.34 | -0.03 | -2.19 | 1.3899999 | 1.42 | 1.3 | 7078745 |
| 1725057300 | 1.37 | 0.01 | 0.74 | 1.4 | 1.4 | 1.34 | 4001587 |
| 1724970900 | 1.36 | 0.01 | 0.74 | 1.3899999 | 1.43 | 1.33 | 5450339 |
| 1724884500 | 1.35 | -0.12 | -8.16 | 1.46 | 1.46 | 1.34 | 10010617 |
| 1724798100 | 1.47 | -0.13 | -8.13 | 1.57 | 1.6 | 1.46 | 6771544 |
| 1724711700 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6299999 | 1.5 | 5824507 |
| 1724452500 | 1.56 | 0.12 | 8.33 | 1.46 | 1.59 | 1.45 | 6388910 |
| 1724366100 | 1.44 | -0.11 | -6.80 | 1.53 | 1.55 | 1.42 | 4695712 |
| 1724279700 | 1.545 | 0.05 | 3.69 | 1.5 | 1.57 | 1.4749 | 3786174 |
| 1724193300 | 1.49 | -0.11 | -6.88 | 1.61 | 1.6299999 | 1.44 | 5433731 |
| 1724106900 | 1.6 | 0.04 | 2.56 | 1.59 | 1.72 | 1.58 | 6369750 |
| 1723847700 | 1.56 | -0.13 | -7.69 | 1.6500999 | 1.7 | 1.52 | 7904824 |
| 1723761300 | 1.69 | 0.34 | 25.19 | 1.4 | 1.755 | 1.3900999 | 10752515 |
| 1723674900 | 1.35 | -0.14 | -9.40 | 1.53 | 1.545 | 1.34 | 8694492 |
| 1723588500 | 1.49 | 0.06 | 4.20 | 1.44 | 1.53 | 1.4201 | 6725490 |
| 1723502100 | 1.43 | -0.16 | -10.06 | 1.58 | 1.585 | 1.42 | 6403698 |
| 1723242900 | 1.59 | -0.08 | -4.79 | 1.6299999 | 1.68 | 1.58 | 4185893 |
| 1723156500 | 1.67 | 0.14 | 9.15 | 1.36 | 1.67 | 1.36 | 12135336 |
| 1723070100 | 1.53 | -0.07 | -4.38 | 1.7 | 1.7 | 1.49 | 12476545 |
| 1722983700 | 1.6 | 0.06 | 3.56 | 1.62 | 1.7 | 1.55 | 9173063 |
| 1722897300 | 1.545 | -0.13 | -7.49 | 1.47 | 1.6399999 | 1.47 | 9637798 |
| 1722638100 | 1.67 | -0.25 | -13.02 | 1.7975 | 1.7975 | 1.6399999 | 10980651 |
| 1722551700 | 1.92 | -0.14 | -6.80 | 2.06 | 2.1 | 1.885 | 10088880 |
| 1722465300 | 2.06 | 0.02 | 0.98 | 2.06 | 2.2599999 | 1.89 | 12241463 |
| 1722378900 | 2.04 | -0.01 | -0.49 | 2.05 | 2.1549999 | 2.0099999 | 6143585 |
| 1722292500 | 2.05 | -0.09 | -3.98 | 2.14 | 2.2 | 1.96 | 8091757 |
| 1722033300 | 2.1349999 | 0.23 | 12.07 | 2 | 2.18 | 1.96 | 13914472 |
| 1721946900 | 1.905 | 0.03 | 1.33 | 1.93 | 2.09 | 1.85 | 8670168 |
| 1721860500 | 1.88 | 0.03 | 1.62 | 1.8215 | 2.0099999 | 1.82 | 10410278 |
| 1721774100 | 1.85 | 0.04 | 2.21 | 1.81 | 1.95 | 1.8 | 8196322 |
| 1721687700 | 1.81 | 0.15 | 9.04 | 1.71 | 1.81 | 1.665 | 8201077 |
| 1721428500 | 1.66 | -0.08 | -4.32 | 1.695 | 1.74 | 1.6299999 | 5002846 |
| 1721342100 | 1.735 | -0.32 | -15.37 | 2.07 | 2.11 | 1.7 | 12187970 |
| 1721255700 | 2.05 | -0.13 | -5.75 | 2.215 | 2.235 | 1.99 | 16595376 |
| 1721169300 | 2.175 | 0.56 | 34.26 | 1.67 | 2.24 | 1.6299999 | 39782421 |
| 1721082900 | 1.62 | -0.06 | -3.57 | 1.78 | 1.79 | 1.58 | 8627092 |
| 1720823700 | 1.68 | 0.18 | 12.00 | 1.58 | 1.69 | 1.545 | 11444123 |
| 1720737300 | 1.5 | 0.2 | 15.38 | 1.35 | 1.56 | 1.35 | 15415211 |
| 1720650900 | 1.3 | -0.01 | -0.76 | 1.31 | 1.33 | 1.29 | 4864306 |
| 1720564500 | 1.31 | -0.03 | -2.24 | 1.37 | 1.375 | 1.28 | 5456652 |
| 1720478100 | 1.34 | 0.03 | 2.29 | 1.33 | 1.3799999 | 1.29 | 5616075 |
| 1720218900 | 1.31 | 0.01 | 0.77 | 1.34 | 1.36 | 1.29 | 5021112 |
| 1720040640 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3799999 | 1.27 | 5028006 |
| 1719959700 | 1.28 | 0.08 | 6.67 | 1.22 | 1.28 | 1.16 | 7313562 |
| 1719873300 | 1.2 | -0.17 | -12.41 | 1.36 | 1.3899999 | 1.19 | 10453996 |
| 1719614100 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.42 | 1.26 | 21114777 |
| 1719527700 | 1.36 | 0.01 | 0.37 | 1.36 | 1.3799999 | 1.3 | 8960097 |
| 1719441300 | 1.355 | -0.05 | -3.21 | 1.4 | 1.41 | 1.35 | 4412111 |
| 1719354900 | 1.4 | -0.05 | -3.45 | 1.45 | 1.47 | 1.3 | 10402221 |
| 1719268500 | 1.45 | -0.02 | -1.36 | 1.49 | 1.53 | 1.4 | 8972066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
