Register for streaming realtime charts, analysis tools, and prices.
PACB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.99 | 0.16 | 8.74% | 1.93 | 2.18 | 1.875 | 18,706,234 |
| May 03 2024 | 1.83 | 0.07 | 3.98% | 1.87 | 2.045 | 1.75 | 14,512,164 |
| May 02 2024 | 1.76 | 0.07 | 4.14% | 1.75 | 1.87 | 1.69 | 9,562,310 |
| May 01 2024 | 1.69 | 0.04 | 2.42% | 1.66 | 1.83 | 1.58 | 12,282,048 |
| Apr 30 2024 | 1.65 | 0.05 | 3.12% | 1.69 | 1.73 | 1.565 | 11,679,734 |
| Apr 29 2024 | 1.60 | 0.13 | 8.84% | 1.47 | 1.70 | 1.47 | 8,926,817 |
| Apr 26 2024 | 1.47 | 0.09 | 6.52% | 1.4499 | 1.5395 | 1.36 | 7,962,441 |
| Apr 25 2024 | 1.38 | 0.02 | 1.47% | 1.37 | 1.42 | 1.30 | 9,981,708 |
| Apr 24 2024 | 1.36 | -0.11 | -7.48% | 1.51 | 1.51 | 1.35 | 11,051,338 |
| Apr 23 2024 | 1.47 | -0.09 | -5.77% | 1.56 | 1.65 | 1.45 | 9,794,206 |
| Apr 22 2024 | 1.56 | 0.01 | 0.65% | 1.49 | 1.60 | 1.47 | 8,905,584 |
| Apr 19 2024 | 1.55 | 0.09 | 6.16% | 1.47 | 1.67 | 1.4303 | 16,833,517 |
| Apr 18 2024 | 1.46 | 0.06 | 4.29% | 1.39 | 1.505 | 1.29 | 18,737,909 |
| Apr 17 2024 | 1.40 | 0.00 | 0.00% | 1.50 | 1.5195 | 1.25 | 35,344,394 |
| Apr 16 2024 | 1.40 | -1.44 | -50.62% | 1.95 | 2.01 | 1.36 | 65,314,960 |
| Apr 15 2024 | 2.835 | -0.34 | -10.57% | 3.19 | 3.20 | 2.81 | 8,940,655 |
| Apr 12 2024 | 3.17 | -0.21 | -6.21% | 3.31 | 3.35 | 3.13 | 8,699,307 |
| Apr 11 2024 | 3.38 | 0.05 | 1.50% | 3.40 | 3.47 | 3.27 | 5,398,805 |
| Apr 10 2024 | 3.33 | -0.28 | -7.76% | 3.42 | 3.50 | 3.25 | 8,245,127 |
| Apr 09 2024 | 3.61 | 0.16 | 4.64% | 3.45 | 3.70 | 3.41 | 5,322,778 |
| Apr 08 2024 | 3.45 | 0.10 | 2.99% | 3.57 | 3.57 | 3.38 | 4,988,839 |
| Apr 05 2024 | 3.35 | 0.02 | 0.60% | 3.27 | 3.43 | 3.22 | 4,731,224 |
| Apr 04 2024 | 3.33 | -0.03 | -0.89% | 3.42 | 3.64 | 3.29 | 5,800,234 |
| Apr 03 2024 | 3.36 | -0.05 | -1.47% | 3.37 | 3.515 | 3.21 | 7,661,250 |
| Apr 02 2024 | 3.41 | -0.24 | -6.58% | 3.60 | 3.60 | 3.37 | 7,977,002 |
| Apr 01 2024 | 3.65 | -0.10 | -2.67% | 3.83 | 3.845 | 3.58 | 6,075,109 |
| Mar 28 2024 | 3.75 | 0.03 | 0.81% | 3.76 | 3.89 | 3.68 | 6,560,533 |
| Mar 27 2024 | 3.72 | 0.20 | 5.68% | 3.60 | 3.81 | 3.54 | 7,536,755 |
| Mar 26 2024 | 3.52 | -0.09 | -2.49% | 3.65 | 3.66 | 3.455 | 6,465,746 |
| Mar 25 2024 | 3.61 | -0.07 | -1.90% | 3.81 | 3.81 | 3.57 | 4,327,482 |
| Mar 22 2024 | 3.68 | -0.16 | -4.17% | 3.79 | 3.84 | 3.66 | 5,725,423 |
| Mar 21 2024 | 3.84 | 0.02 | 0.52% | 3.91 | 4.10 | 3.79 | 6,823,900 |
| Mar 20 2024 | 3.82 | 0.18 | 4.95% | 3.60 | 3.92 | 3.56 | 6,372,471 |
| Mar 19 2024 | 3.64 | -0.03 | -0.82% | 3.65 | 3.855 | 3.535 | 11,988,647 |
| Mar 18 2024 | 3.67 | -0.12 | -3.17% | 3.83 | 3.8301 | 3.63 | 4,719,942 |
| Mar 15 2024 | 3.79 | -0.12 | -3.07% | 3.90 | 3.98 | 3.73 | 6,653,780 |
| Mar 14 2024 | 3.91 | -0.33 | -7.78% | 4.20 | 4.2292 | 3.86 | 11,871,167 |
| Mar 13 2024 | 4.24 | 0.23 | 5.74% | 4.00 | 4.34 | 3.86 | 13,778,499 |
| Mar 12 2024 | 4.01 | -0.39 | -8.86% | 4.37 | 4.42 | 4.00 | 7,827,625 |
| Mar 11 2024 | 4.40 | -0.03 | -0.68% | 4.43 | 4.57 | 4.30 | 5,336,230 |
| Mar 08 2024 | 4.43 | -0.16 | -3.49% | 4.64 | 5.01 | 4.41 | 6,213,542 |
| Mar 07 2024 | 4.59 | 0.42 | 9.94% | 4.37 | 4.70 | 4.12 | 16,130,079 |
| Mar 06 2024 | 4.175 | -0.18 | -4.02% | 4.51 | 4.52 | 4.00 | 16,191,375 |
| Mar 05 2024 | 4.35 | -0.53 | -10.86% | 4.82 | 4.95 | 4.34 | 14,153,759 |
| Mar 04 2024 | 4.88 | -0.31 | -5.97% | 5.15 | 5.23 | 4.70 | 7,637,407 |
| Mar 01 2024 | 5.19 | -0.34 | -6.15% | 5.50 | 5.54 | 5.18 | 7,252,066 |
| Feb 29 2024 | 5.53 | -0.04 | -0.72% | 5.74 | 6.09 | 5.51 | 7,075,092 |
| Feb 28 2024 | 5.57 | -0.05 | -0.89% | 5.59 | 5.67 | 5.405 | 6,635,064 |
| Feb 27 2024 | 5.62 | 0.39 | 7.46% | 5.35 | 5.69 | 4.97 | 11,539,012 |
| Feb 26 2024 | 5.23 | 0.12 | 2.35% | 5.04 | 5.30 | 5.01 | 5,928,929 |
| Feb 23 2024 | 5.11 | -0.02 | -0.39% | 5.11 | 5.315 | 5.0201 | 5,078,530 |
| Feb 22 2024 | 5.13 | 0.05 | 0.98% | 5.12 | 5.255 | 5.00 | 7,737,866 |
| Feb 21 2024 | 5.08 | -0.21 | -3.97% | 5.17 | 5.245 | 5.00 | 7,276,727 |
| Feb 20 2024 | 5.29 | -0.45 | -7.84% | 5.76 | 5.76 | 5.08 | 13,955,793 |
| Feb 16 2024 | 5.74 | -0.93 | -13.94% | 6.40 | 6.67 | 5.6801 | 18,105,037 |
| Feb 15 2024 | 6.67 | 0.17 | 2.62% | 6.61 | 6.83 | 6.38 | 8,556,011 |
| Feb 14 2024 | 6.50 | 0.42 | 6.91% | 6.25 | 6.57 | 6.21 | 7,156,797 |
| Feb 13 2024 | 6.08 | -0.63 | -9.39% | 6.22 | 6.38 | 6.04 | 7,512,974 |
| Feb 12 2024 | 6.71 | 0.07 | 1.05% | 6.63 | 6.83 | 6.49 | 7,690,973 |
| Feb 09 2024 | 6.64 | 0.09 | 1.37% | 6.61 | 6.82 | 6.46 | 9,076,070 |
| Feb 08 2024 | 6.55 | 0.23 | 3.64% | 6.34 | 6.58 | 6.17 | 5,750,372 |
| Feb 07 2024 | 6.32 | -0.25 | -3.81% | 6.59 | 6.59 | 6.06 | 8,180,413 |
