Pacific Biosciences of California Inc (PACB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 26.0355029586 | 1.69 | 2.18 | 1.63 | 8489681 | 1.83466885 | CS |
| 4 | 0.77 | 56.6176470588 | 1.36 | 2.24 | 1.16 | 10657267 | 1.74600172 | CS |
| 12 | 0.26 | 13.9037433155 | 1.87 | 2.67 | 1.16 | 9747300 | 1.82239684 | CS |
| 26 | -5.08 | -70.4576976422 | 7.21 | 7.5 | 1.16 | 9777842 | 2.86109008 | CS |
| 52 | -10.59 | -83.2547169811 | 12.72 | 13.6984 | 1.16 | 7540517 | 4.93383001 | CS |
| 156 | -28.27 | -92.9934210526 | 30.4 | 35.5752 | 1.16 | 5667142 | 7.92527622 | CS |
| 260 | -3.13 | -59.5057034221 | 5.26 | 53.69 | 1.16 | 4495281 | 10.42870617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8879634 |
| 1721860500 | 1.88 | 0.03 | 1.62 | 1.79 | 2.0099999 | 1.79 | 10771342 |
| 1721774100 | 1.85 | 0.05 | 2.78 | 1.81 | 1.95 | 1.8 | 8196322 |
| 1721687700 | 1.8 | 0.14 | 8.43 | 1.71 | 1.81 | 1.665 | 9370766 |
| 1721428500 | 1.66 | -0.08 | -4.32 | 1.69 | 1.74 | 1.6299999 | 5230340 |
| 1721342100 | 1.735 | -0.32 | -15.37 | 2.07 | 2.11 | 1.7 | 12187970 |
| 1721255700 | 2.05 | -0.13 | -5.75 | 2.04 | 2.2397999 | 1.99 | 17790989 |
| 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 | 1.328 | 15796106 |
| 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 | -0.16 | -11.76 | 1.36 | 1.3899999 | 1.19 | 10453996 |
| 1719614100 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 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 |
| 1719009300 | 1.47 | -0.1 | -6.37 | 1.57 | 1.61 | 1.46 | 10691235 |
| 1718922900 | 1.57 | -0.08 | -4.56 | 1.6399999 | 1.65 | 1.55 | 6556295 |
| 1718750100 | 1.645 | -0.03 | -1.50 | 1.66 | 1.7 | 1.6299999 | 5657769 |
| 1718663700 | 1.67 | -0.09 | -5.11 | 1.74 | 1.74 | 1.6299999 | 5856093 |
| 1718404500 | 1.76 | -0.09 | -4.86 | 1.84 | 1.84 | 1.73 | 6564470 |
| 1718318100 | 1.85 | -0.13 | -6.57 | 2.0099999 | 2.0299999 | 1.84 | 4268329 |
| 1718231700 | 1.98 | 0.16 | 8.79 | 1.95 | 2.15 | 1.95 | 10509047 |
| 1718145300 | 1.82 | -0.07 | -3.70 | 1.85 | 1.86 | 1.78 | 6211106 |
| 1718058900 | 1.89 | -0.12 | -5.97 | 1.96 | 1.97 | 1.84 | 4407143 |
| 1717799700 | 2.0099999 | -0.04 | -1.95 | 2 | 2.075 | 1.93 | 4608233 |
| 1717713300 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.17 | 1.98 | 7235512 |
| 1717626900 | 2.04 | 0.24 | 13.33 | 1.83 | 2.05 | 1.75 | 9584286 |
| 1717540500 | 1.8 | -0.07 | -3.74 | 1.86 | 1.865 | 1.73 | 6842163 |
| 1717454100 | 1.87 | 0.08 | 4.47 | 1.88 | 2.02 | 1.82 | 7503442 |
| 1717194900 | 1.79 | -0.15 | -7.73 | 1.95 | 2.02 | 1.78 | 8067037 |
| 1717108500 | 1.94 | 0.12 | 6.59 | 1.78 | 1.96 | 1.76 | 6014035 |
| 1717022100 | 1.82 | -0.06 | -2.93 | 1.8201 | 1.89 | 1.71 | 7526026 |
| 1716935700 | 1.875 | 0 | 0.27 | 1.88 | 1.95 | 1.81 | 5680300 |
| 1716590100 | 1.87 | -0.07 | -3.61 | 1.98 | 2.0299999 | 1.855 | 8738536 |
| 1716503700 | 1.94 | 0.09 | 4.86 | 1.86 | 1.99 | 1.76 | 16078641 |
| 1716417300 | 1.85 | 0.02 | 1.09 | 1.82 | 1.98 | 1.81 | 7695129 |
| 1716330900 | 1.83 | -0.09 | -4.69 | 1.93 | 1.95 | 1.81 | 6129244 |
| 1716244500 | 1.92 | -0.1 | -4.95 | 2.0299999 | 2.0693 | 1.92 | 8107675 |
| 1715985300 | 2.02 | -0.17 | -7.76 | 2.17 | 2.19 | 2 | 8132992 |
| 1715898900 | 2.19 | 0.04 | 2.10 | 2.15 | 2.34 | 2.075 | 12992077 |
| 1715812500 | 2.145 | -0.09 | -3.81 | 2.42 | 2.46 | 2.031 | 15791185 |
| 1715726100 | 2.23 | 0.3 | 15.54 | 2.07 | 2.67 | 2.06 | 26342522 |
| 1715639700 | 1.93 | 0.16 | 9.04 | 1.81 | 2.17 | 1.78 | 17007279 |
| 1715380500 | 1.77 | 0.05 | 2.91 | 1.72 | 1.9 | 1.67 | 13428520 |
| 1715294100 | 1.72 | 0.04 | 2.38 | 1.73 | 1.795 | 1.69 | 5887479 |
| 1715207700 | 1.68 | -0.19 | -10.16 | 1.82 | 1.839 | 1.66 | 7664436 |
| 1715121300 | 1.87 | -0.12 | -6.03 | 2.0099999 | 2.045 | 1.82 | 10274838 |
| 1715034900 | 1.99 | 0.16 | 8.74 | 1.93 | 2.18 | 1.875 | 18706234 |
| 1714775700 | 1.83 | 0.07 | 3.98 | 1.87 | 2.045 | 1.75 | 14512164 |
| 1714689300 | 1.76 | 0.07 | 4.14 | 1.75 | 1.87 | 1.69 | 9562310 |
| 1714602900 | 1.69 | 0.04 | 2.42 | 1.66 | 1.83 | 1.58 | 12282048 |
| 1714516500 | 1.65 | 0.05 | 3.12 | 1.69 | 1.73 | 1.565 | 11679734 |
| 1714430100 | 1.6 | 0.13 | 8.84 | 1.47 | 1.7 | 1.47 | 8926817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
