Register to chat with like-minded investors on our interactive forums.
PACB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.825 | -0.22 | -10.54% | 1.98 | 2.01 | 1.79 | 11,132,710 |
| Sep 19 2024 | 2.04 | 0.11 | 5.70% | 2.03 | 2.07 | 1.95 | 12,178,051 |
| Sep 18 2024 | 1.93 | 0.06 | 3.21% | 1.91 | 2.14 | 1.82 | 13,539,729 |
| Sep 17 2024 | 1.87 | 0.02 | 1.08% | 1.86 | 2.03 | 1.85 | 10,310,406 |
| Sep 16 2024 | 1.85 | 0.04 | 2.21% | 1.82 | 1.86 | 1.68 | 8,566,848 |
| Sep 13 2024 | 1.81 | 0.01 | 0.56% | 1.81 | 2.01 | 1.78 | 9,977,991 |
| Sep 12 2024 | 1.80 | 0.12 | 7.14% | 1.66 | 1.89 | 1.63 | 11,140,358 |
| Sep 11 2024 | 1.68 | -0.06 | -3.45% | 1.69 | 1.77 | 1.63 | 7,153,929 |
| Sep 10 2024 | 1.74 | 0.08 | 4.82% | 1.70 | 1.75 | 1.59 | 7,306,442 |
| Sep 09 2024 | 1.66 | 0.08 | 5.06% | 1.59 | 1.84 | 1.55 | 13,799,074 |
| Sep 06 2024 | 1.58 | 0.18 | 12.86% | 1.44 | 1.665 | 1.43 | 19,901,201 |
| Sep 05 2024 | 1.40 | 0.08 | 6.06% | 1.32 | 1.42 | 1.27 | 6,762,838 |
| Sep 04 2024 | 1.32 | -0.02 | -1.49% | 1.34 | 1.395 | 1.29 | 5,628,278 |
| Sep 03 2024 | 1.34 | -0.03 | -2.19% | 1.36 | 1.42 | 1.30 | 7,288,463 |
| Aug 30 2024 | 1.37 | 0.01 | 0.74% | 1.40 | 1.40 | 1.34 | 4,001,587 |
| Aug 29 2024 | 1.36 | 0.01 | 0.74% | 1.39 | 1.43 | 1.33 | 5,450,339 |
| Aug 28 2024 | 1.35 | -0.12 | -8.16% | 1.46 | 1.46 | 1.34 | 10,010,617 |
| Aug 27 2024 | 1.47 | -0.13 | -8.13% | 1.57 | 1.60 | 1.46 | 6,771,544 |
| Aug 26 2024 | 1.60 | 0.04 | 2.56% | 1.57 | 1.63 | 1.50 | 5,824,507 |
| Aug 23 2024 | 1.56 | 0.12 | 8.33% | 1.46 | 1.59 | 1.45 | 6,388,910 |
| Aug 22 2024 | 1.44 | -0.11 | -6.80% | 1.53 | 1.55 | 1.42 | 4,695,712 |
| Aug 21 2024 | 1.545 | 0.05 | 3.69% | 1.50 | 1.57 | 1.4749 | 3,786,174 |
| Aug 20 2024 | 1.49 | -0.11 | -6.88% | 1.61 | 1.63 | 1.44 | 5,433,731 |
| Aug 19 2024 | 1.60 | 0.04 | 2.56% | 1.59 | 1.72 | 1.58 | 6,369,750 |
| Aug 16 2024 | 1.56 | -0.13 | -7.69% | 1.64 | 1.70 | 1.52 | 8,327,992 |
| Aug 15 2024 | 1.69 | 0.34 | 25.19% | 1.40 | 1.755 | 1.3901 | 10,752,515 |
| Aug 14 2024 | 1.35 | -0.14 | -9.40% | 1.53 | 1.545 | 1.34 | 8,694,492 |
| Aug 13 2024 | 1.49 | 0.06 | 4.20% | 1.48 | 1.53 | 1.4201 | 6,916,025 |
| Aug 12 2024 | 1.43 | -0.16 | -10.06% | 1.58 | 1.585 | 1.42 | 6,403,698 |
| Aug 09 2024 | 1.59 | -0.08 | -4.79% | 1.63 | 1.68 | 1.58 | 4,185,893 |
| Aug 08 2024 | 1.67 | 0.14 | 9.15% | 1.36 | 1.67 | 1.36 | 12,135,336 |
| Aug 07 2024 | 1.53 | -0.07 | -4.38% | 1.70 | 1.70 | 1.49 | 12,476,545 |
| Aug 06 2024 | 1.60 | 0.06 | 3.56% | 1.62 | 1.70 | 1.55 | 9,173,063 |
| Aug 05 2024 | 1.545 | -0.13 | -7.49% | 1.47 | 1.64 | 1.47 | 9,873,375 |
| Aug 02 2024 | 1.67 | -0.25 | -13.02% | 1.80 | 1.85 | 1.64 | 11,558,227 |
| Aug 01 2024 | 1.92 | -0.14 | -6.80% | 2.06 | 2.10 | 1.885 | 10,088,880 |
| Jul 31 2024 | 2.06 | 0.02 | 0.98% | 2.06 | 2.26 | 1.89 | 12,241,463 |
| Jul 30 2024 | 2.04 | -0.01 | -0.49% | 2.05 | 2.155 | 2.01 | 6,143,585 |
| Jul 29 2024 | 2.05 | -0.09 | -3.98% | 2.14 | 2.20 | 1.96 | 8,091,757 |
| Jul 26 2024 | 2.135 | 0.23 | 12.07% | 2.00 | 2.18 | 1.96 | 13,914,472 |
| Jul 25 2024 | 1.905 | 0.03 | 1.33% | 1.93 | 2.09 | 1.85 | 8,879,634 |
| Jul 24 2024 | 1.88 | 0.03 | 1.62% | 1.79 | 2.01 | 1.79 | 10,771,342 |
| Jul 23 2024 | 1.85 | 0.05 | 2.78% | 1.81 | 1.95 | 1.80 | 8,196,322 |
| Jul 22 2024 | 1.80 | 0.14 | 8.43% | 1.71 | 1.81 | 1.665 | 9,370,766 |
| Jul 19 2024 | 1.66 | -0.08 | -4.32% | 1.69 | 1.74 | 1.63 | 5,230,340 |
| Jul 18 2024 | 1.735 | -0.32 | -15.37% | 2.07 | 2.11 | 1.70 | 12,187,970 |
| Jul 17 2024 | 2.05 | -0.13 | -5.75% | 2.04 | 2.2398 | 1.99 | 17,790,989 |
| Jul 16 2024 | 2.175 | 0.56 | 34.26% | 1.67 | 2.24 | 1.63 | 39,782,421 |
| Jul 15 2024 | 1.62 | -0.06 | -3.57% | 1.78 | 1.79 | 1.58 | 8,627,092 |
| Jul 12 2024 | 1.68 | 0.18 | 12.00% | 1.58 | 1.69 | 1.545 | 11,444,123 |
| Jul 11 2024 | 1.50 | 0.20 | 15.38% | 1.35 | 1.56 | 1.328 | 15,796,106 |
| Jul 10 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.33 | 1.29 | 4,864,306 |
| Jul 09 2024 | 1.31 | -0.03 | -2.24% | 1.37 | 1.375 | 1.28 | 5,456,652 |
| Jul 08 2024 | 1.34 | 0.03 | 2.29% | 1.33 | 1.38 | 1.29 | 5,616,075 |
| Jul 05 2024 | 1.31 | 0.01 | 0.77% | 1.34 | 1.36 | 1.29 | 5,021,112 |
| Jul 03 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.38 | 1.27 | 5,028,006 |
| Jul 02 2024 | 1.28 | 0.08 | 6.67% | 1.22 | 1.28 | 1.16 | 7,313,562 |
| Jul 01 2024 | 1.20 | -0.16 | -11.76% | 1.36 | 1.39 | 1.19 | 10,453,996 |
| Jun 28 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0 |
| Jun 27 2024 | 1.36 | 0.01 | 0.37% | 1.36 | 1.38 | 1.30 | 8,960,097 |
| Jun 26 2024 | 1.355 | -0.05 | -3.21% | 1.40 | 1.41 | 1.35 | 4,412,111 |
| Jun 25 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.47 | 1.30 | 10,402,221 |
