Pacific Biosciences of California Inc (P09)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0666 | -3.4749034749 | 1.9166 | 1.9966 | 1.7424 | 32575 | 1.88181893 | DE |
| 4 | 0.04 | 2.20994475138 | 1.81 | 2.3395 | 1.6126 | 36898 | 1.93087795 | DE |
| 12 | 0.2698 | 17.0737881281 | 1.5802 | 2.6655 | 1.3 | 61955 | 1.86490461 | DE |
| 26 | 0.4226 | 29.6062771473 | 1.4274 | 2.6655 | 1.0269999 | 51849 | 1.7140159 | DE |
| 52 | -7.325 | -79.8365122616 | 9.175 | 9.445 | 1.0269999 | 50689 | 1.83885436 | DE |
| 156 | -8.55 | -82.2115384615 | 10.4 | 11 | 1.0269999 | 38905 | 1.89471831 | DE |
| 260 | -8.55 | -82.2115384615 | 10.4 | 11 | 1.0269999 | 38905 | 1.89471831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 1.8288 | -0.05 | -2.78 | 1.8626 | 1.9498 | 1.8128 | 22051 |
| 1734730020 | 1.881 | 0.02 | 1.25 | 1.797 | 1.9086 | 1.7424 | 43916 |
| 1734643620 | 1.8578 | 0.05 | 2.65 | 1.777 | 1.8838 | 1.777 | 43552 |
| 1734557220 | 1.8098 | -0.07 | -3.97 | 1.827 | 1.9842 | 1.7516 | 25244 |
| 1734470820 | 1.8846 | -0.1 | -5.12 | 1.8916 | 1.9966 | 1.8846 | 22993 |
| 1734384420 | 1.9862 | 0.13 | 7.27 | 1.9166 | 1.9886 | 1.895 | 27171 |
| 1734125220 | 1.8516 | -0.13 | -6.64 | 1.9898 | 2.0819999 | 1.8002 | 45741 |
| 1734038820 | 1.9832 | -0.16 | -7.59 | 2.113 | 2.221 | 1.9792 | 32751 |
| 1733952420 | 2.146 | -0.11 | -5.07 | 2.1965 | 2.2414999 | 2.0605 | 53079 |
| 1733866020 | 2.2605 | 0.23 | 11.33 | 2.0875 | 2.3395 | 1.9932 | 92502 |
| 1733779620 | 2.0305 | 0.06 | 3.13 | 1.9602 | 2.0945 | 1.881 | 29307 |
| 1733520420 | 1.9688 | 0.12 | 6.65 | 1.8502 | 1.9688 | 1.8502 | 29424 |
| 1733434020 | 1.846 | -0.12 | -5.88 | 1.9166 | 2.012 | 1.846 | 14943 |
| 1733347620 | 1.9614 | 0.21 | 12.08 | 1.7952 | 2.0114999 | 1.757 | 61472 |
| 1733261220 | 1.75 | -0.07 | -3.68 | 1.81 | 1.8998 | 1.75 | 25667 |
| 1733174820 | 1.8168 | -0 | -0.16 | 1.76 | 1.8744 | 1.7584 | 31682 |
| 1732915620 | 1.8198 | 0.13 | 7.69 | 1.675 | 1.8614 | 1.663 | 47363 |
| 1732829220 | 1.6898 | -0.03 | -1.87 | 1.6126 | 1.6898 | 1.6126 | 4067 |
| 1732742820 | 1.722 | 0.07 | 3.96 | 1.7142 | 1.7378 | 1.6804 | 2675 |
| 1732656420 | 1.6564 | -0.1 | -5.68 | 1.7924 | 1.839 | 1.6564 | 33611 |
| 1732570020 | 1.7562 | 0.01 | 0.79 | 1.81 | 1.8506 | 1.729 | 70798 |
| 1732310820 | 1.7424 | 0.06 | 3.44 | 1.7332 | 1.7826 | 1.6554 | 62070 |
| 1732224420 | 1.6844 | 0.07 | 4.61 | 1.7 | 1.7498 | 1.5976 | 108012 |
| 1732138020 | 1.6102 | -0.05 | -2.78 | 1.6498 | 1.705 | 1.59 | 40517 |
| 1732051620 | 1.6561999 | 0.14 | 8.96 | 1.5398 | 1.667 | 1.4302 | 81030 |
| 1731965220 | 1.52 | -0.02 | -1.47 | 1.5 | 1.6398 | 1.485 | 135314 |
| 1731705960 | 1.5426 | -0.21 | -11.86 | 1.7912 | 1.8708 | 1.4902 | 231205 |
| 1731619560 | 1.7502 | -0.15 | -7.88 | 1.8884 | 2.009 | 1.7502 | 54164 |
| 1731533160 | 1.9 | -0.2 | -9.48 | 2.157 | 2.157 | 1.9 | 51361 |
| 1731446820 | 2.099 | -0.15 | -6.71 | 2.2799999 | 2.4994999 | 2.0555 | 57446 |
| 1731360420 | 2.25 | 0.1 | 4.85 | 2.1855 | 2.2725 | 2.0475 | 80592 |
| 1731101220 | 2.146 | -0.12 | -5.46 | 1.9152 | 2.2999999 | 1.7002 | 179765 |
| 1731014760 | 2.27 | -0.21 | -8.47 | 2.5194999 | 2.539 | 2.2214999 | 49812 |
| 1730928360 | 2.48 | 0.12 | 5.11 | 2.5245 | 2.6655 | 2.2094999 | 144489 |
| 1730841960 | 2.3595 | 0.1 | 4.36 | 2.3325 | 2.4409999 | 2.238 | 58982 |
| 1730755560 | 2.261 | 0.02 | 0.85 | 2.2014999 | 2.376 | 2.1505 | 89354 |
| 1730496360 | 2.242 | 0.25 | 12.43 | 1.9482 | 2.3144999 | 1.9482 | 103430 |
| 1730409960 | 1.9942 | 0.02 | 0.81 | 1.9998 | 2.017 | 1.9002 | 33377 |
| 1730323560 | 1.9782 | 0.06 | 3.04 | 1.8584 | 2.215 | 1.8246 | 77420 |
| 1730237160 | 1.9198 | 0.23 | 13.80 | 1.7376 | 1.9198 | 1.6852 | 80868 |
| 1730150760 | 1.687 | 0.04 | 2.25 | 1.692 | 1.71 | 1.6501999 | 17146 |
| 1729888020 | 1.6498 | 0.06 | 3.55 | 1.5704 | 1.6758 | 1.5704 | 24013 |
| 1729801560 | 1.5932 | 0 | 0.09 | 1.6784 | 1.7278 | 1.586 | 28126 |
| 1729715160 | 1.5918 | -0.08 | -4.76 | 1.696 | 1.7148 | 1.5646 | 47995 |
| 1729628760 | 1.6714 | -0.02 | -1.39 | 1.7384 | 1.7384 | 1.6248 | 30298 |
| 1729542360 | 1.695 | -0.03 | -1.74 | 1.7736 | 1.8122 | 1.6852 | 41560 |
| 1729283160 | 1.725 | -0.04 | -2.51 | 1.7116 | 1.7964 | 1.7116 | 28888 |
| 1729196760 | 1.7694 | -0.07 | -3.63 | 1.9498 | 1.9498 | 1.7408 | 59814 |
| 1729110360 | 1.836 | -0.12 | -6.07 | 1.8502 | 1.9562 | 1.7266 | 66138 |
| 1729023960 | 1.9546 | 0.05 | 2.58 | 1.9044 | 1.9912 | 1.8002 | 44241 |
| 1728937620 | 1.9054 | 0.12 | 6.65 | 1.77 | 1.933 | 1.622 | 226724 |
| 1728678360 | 1.7866 | 0.36 | 24.81 | 1.4806 | 1.8698 | 1.4096 | 279046 |
| 1728591960 | 1.4314 | -0.05 | -3.27 | 1.4998 | 1.5169999 | 1.3 | 43481 |
| 1728505560 | 1.4798 | -0.06 | -3.63 | 1.5498 | 1.5498 | 1.4502 | 47073 |
| 1728419160 | 1.5356 | -0.04 | -2.33 | 1.54 | 1.5722 | 1.5002 | 6045 |
| 1728332760 | 1.5722 | 0 | 0.09 | 1.605 | 1.6326 | 1.5 | 30269 |
| 1728073560 | 1.5708 | 0.1 | 6.71 | 1.5192 | 1.5998 | 1.4952 | 78027 |
| 1727987220 | 1.472 | 0.02 | 1.18 | 1.5089999 | 1.529 | 1.472 | 25570 |
| 1727900820 | 1.4548 | -0.02 | -1.44 | 1.4998 | 1.5074 | 1.4368 | 22767 |
| 1727814420 | 1.476 | -0.06 | -4.16 | 1.5102 | 1.605 | 1.4154 | 75228 |
| 1727728020 | 1.54 | -0.05 | -3.12 | 1.5802 | 1.6339999 | 1.54 | 37686 |
| 1727468760 | 1.5895999 | 0.03 | 1.85 | 1.5946 | 1.6548 | 1.5544 | 197367 |
| 1727382360 | 1.5608 | 0.12 | 8.34 | 1.5018 | 1.5698 | 1.4726 | 58573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
