Skip to main content
Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.770
+0.050 (2.91%)
At close: Oct 25, 2024, 4:00 PM
1.790
+0.020 (1.13%)
After-hours: Oct 25, 2024, 7:49 PM EDT

PACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.771.821.691.721.72-1.71%5,209,730
Oct 23, 20241.751.801.691.751.75-2.78%4,102,973
Oct 22, 20241.841.851.751.801.80-2.17%3,570,315
Oct 21, 20241.961.981.801.841.84-7.07%4,591,480
Oct 18, 20241.902.031.881.981.984.21%5,440,967
Oct 17, 20242.032.121.861.901.90-7.77%7,768,200
Oct 16, 20242.132.151.992.062.06-1.90%8,774,615
Oct 15, 20242.042.161.962.102.102.44%8,561,312
Oct 14, 20241.872.101.872.052.053.54%10,757,126
Oct 11, 20241.552.051.551.981.9827.74%24,439,857
Oct 10, 20241.571.601.421.551.55-3.73%9,146,052
Oct 9, 20241.651.701.591.611.61-4.73%10,402,213
Oct 8, 20241.671.731.661.691.69-0.59%3,278,718
Oct 7, 20241.671.731.641.701.70-1.16%5,544,947
Oct 4, 20241.651.761.651.721.725.52%5,057,191
Oct 3, 20241.601.641.581.631.63-0.61%2,784,930
Oct 2, 20241.641.661.581.641.641.23%5,260,144
Oct 1, 20241.681.691.561.621.62-4.71%5,883,301
Sep 30, 20241.751.821.691.701.70-2.86%4,741,278
Sep 27, 20241.781.831.731.751.750.57%4,794,806
Sep 26, 20241.671.751.651.741.749.43%7,188,893
Sep 25, 20241.761.771.571.591.59-8.09%9,745,350
Sep 24, 20241.741.791.701.731.73-0.57%7,308,708
Sep 23, 20241.831.861.731.741.74-4.66%7,581,047
Sep 20, 20241.982.011.791.831.83-10.54%11,134,275
Sep 19, 20242.032.071.952.042.045.70%12,192,630
Sep 18, 20241.912.141.821.931.933.21%13,539,504
Sep 17, 20241.862.031.851.871.871.08%10,311,341
Sep 16, 20241.801.861.681.851.852.21%8,567,870
Sep 13, 20241.812.011.781.811.810.56%10,039,682
Sep 12, 20241.661.891.631.801.807.14%11,141,607
Sep 11, 20241.691.771.631.681.68-3.45%7,194,693
Sep 10, 20241.701.751.591.741.744.82%7,307,880
Sep 9, 20241.591.841.551.661.665.06%13,802,586
Sep 6, 20241.441.671.431.581.5812.86%19,904,680
Sep 5, 20241.321.421.271.401.406.06%6,769,816
Sep 4, 20241.331.401.291.321.32-1.49%5,373,586
Sep 3, 20241.361.421.301.341.34-2.19%7,299,278
Aug 30, 20241.401.401.341.371.370.74%4,039,905
Aug 29, 20241.391.431.331.361.360.74%5,451,542
Aug 28, 20241.461.461.341.351.35-8.16%10,046,612
Aug 27, 20241.571.601.461.471.47-8.13%6,774,673
Aug 26, 20241.571.631.501.601.602.56%5,824,625
Aug 23, 20241.471.591.451.561.568.33%6,389,404
Aug 22, 20241.531.551.421.441.44-6.80%4,699,626
Aug 21, 20241.501.571.481.551.553.69%3,790,779
Aug 20, 20241.611.631.441.491.49-6.88%5,434,962
Aug 19, 20241.591.721.581.601.602.56%6,372,938
Aug 16, 20241.641.701.521.561.56-7.69%8,333,507
Aug 15, 20241.401.761.391.691.6925.19%10,792,386
Aug 14, 20241.531.551.341.351.35-9.40%8,708,474
Aug 13, 20241.481.531.421.491.494.20%6,918,280
Aug 12, 20241.581.591.421.431.43-10.06%6,421,514
Aug 9, 20241.631.681.581.591.59-4.79%4,188,267
Aug 8, 20241.361.671.361.671.679.15%12,138,940
Aug 7, 20241.701.701.491.531.53-4.38%12,578,207
Aug 6, 20241.621.701.551.601.603.56%9,183,914
Aug 5, 20241.471.641.471.551.55-7.49%9,884,307
Aug 2, 20241.801.851.641.671.67-13.02%11,571,672
Aug 1, 20242.062.101.891.921.92-6.80%10,089,241
Jul 31, 20242.062.261.892.062.060.49%12,244,708
Jul 30, 20242.052.162.012.052.05-6,145,626
Jul 29, 20242.142.201.962.052.05-3.98%8,098,370
Jul 26, 20242.002.181.962.142.1412.07%13,917,735
Jul 25, 20241.932.091.851.911.911.33%8,878,686
Jul 24, 20241.792.011.791.881.881.62%10,774,244
Jul 23, 20241.811.951.801.851.852.78%8,199,115
Jul 22, 20241.711.811.671.801.808.43%9,377,194
Jul 19, 20241.691.751.631.661.66-4.32%5,240,320
Jul 18, 20242.072.111.701.741.74-15.37%12,198,254
Jul 17, 20242.042.241.992.052.05-5.75%17,795,820
Jul 16, 20241.652.241.632.182.1834.26%38,791,833
Jul 15, 20241.781.791.581.621.62-3.57%8,627,929
Jul 12, 20241.581.691.551.681.6812.00%11,479,225
Jul 11, 20241.351.561.331.501.5015.38%15,809,458
Jul 10, 20241.311.331.291.301.30-0.76%4,866,941
Jul 9, 20241.371.381.281.311.31-2.24%5,456,949
Jul 8, 20241.331.381.291.341.342.29%5,621,472
Jul 5, 20241.341.361.291.311.310.77%5,021,485
Jul 3, 20241.281.381.271.301.301.56%5,028,006
Jul 2, 20241.221.281.161.281.286.67%7,333,053
Jul 1, 20241.361.391.191.201.20-12.41%10,479,113
Jun 28, 20241.381.421.261.371.370.74%21,115,149
Jun 27, 20241.361.381.301.361.360.37%8,967,669
Jun 26, 20241.401.411.351.361.36-3.21%4,424,640
Jun 25, 20241.451.471.301.401.40-3.45%10,407,369
Jun 24, 20241.491.531.401.451.45-1.36%8,972,761
Jun 21, 20241.571.611.461.471.47-6.37%10,714,189
Jun 20, 20241.641.651.551.571.57-4.56%6,605,459
Jun 18, 20241.661.701.631.651.65-1.50%5,660,680
Jun 17, 20241.741.741.631.671.67-5.11%5,857,035
Jun 14, 20241.841.841.731.761.76-4.86%6,573,515
Jun 13, 20242.012.031.841.851.85-6.57%4,273,361
Jun 12, 20241.952.151.951.981.988.79%10,510,299
Jun 11, 20241.851.861.781.821.82-3.70%6,211,455
Jun 10, 20241.961.971.841.891.89-5.97%4,407,619
Jun 7, 20242.002.081.932.012.01-1.95%4,612,863
Jun 6, 20242.032.171.982.052.050.49%7,257,722
Jun 5, 20241.832.051.752.042.0413.33%9,593,539
Jun 4, 20241.861.871.731.801.80-3.74%6,846,661