Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.140
-0.100 (-8.06%)
At close: Mar 28, 2025, 4:00 PM
1.130
-0.010 (-0.88%)
After-hours: Mar 28, 2025, 7:59 PM EDT
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.21 | 1.24 | 1.11 | 1.14 | 1.14 | -8.06% | 12,360,164 |
| Mar 27, 2025 | 1.26 | 1.36 | 1.22 | 1.24 | 1.24 | -2.36% | 11,100,802 |
| Mar 26, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 6,277,658 |
| Mar 25, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 4,212,832 |
| Mar 24, 2025 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 2.31% | 5,597,845 |
| Mar 21, 2025 | 1.29 | 1.30 | 1.22 | 1.30 | 1.30 | 3.17% | 7,452,196 |
| Mar 20, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 0.80% | 4,759,815 |
| Mar 19, 2025 | 1.22 | 1.30 | 1.21 | 1.25 | 1.25 | 2.46% | 8,860,430 |
| Mar 18, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 6,138,392 |
| Mar 17, 2025 | 1.23 | 1.29 | 1.19 | 1.24 | 1.24 | 1.64% | 7,450,610 |
| Mar 14, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 8,627,074 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -6.25% | 10,802,778 |
| Mar 12, 2025 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -2.29% | 9,074,864 |
| Mar 11, 2025 | 1.41 | 1.44 | 1.31 | 1.31 | 1.31 | -5.76% | 7,344,877 |
| Mar 10, 2025 | 1.30 | 1.47 | 1.29 | 1.39 | 1.39 | 4.51% | 14,810,994 |
| Mar 7, 2025 | 1.32 | 1.35 | 1.27 | 1.33 | 1.33 | 2.31% | 12,492,882 |
| Mar 6, 2025 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -2.99% | 9,228,674 |
| Mar 5, 2025 | 1.39 | 1.44 | 1.33 | 1.34 | 1.34 | -0.74% | 8,779,344 |
| Mar 4, 2025 | 1.30 | 1.45 | 1.30 | 1.35 | 1.35 | 2.66% | 10,878,128 |
| Mar 3, 2025 | 1.47 | 1.47 | 1.30 | 1.32 | 1.32 | -9.31% | 9,384,479 |
| Feb 28, 2025 | 1.42 | 1.48 | 1.36 | 1.45 | 1.45 | -0.68% | 11,063,303 |
| Feb 27, 2025 | 1.63 | 1.64 | 1.45 | 1.46 | 1.46 | -10.43% | 9,755,457 |
| Feb 26, 2025 | 1.58 | 1.68 | 1.55 | 1.63 | 1.63 | 4.49% | 9,680,136 |
| Feb 25, 2025 | 1.62 | 1.66 | 1.54 | 1.56 | 1.56 | -4.29% | 11,084,492 |
| Feb 24, 2025 | 1.55 | 1.64 | 1.46 | 1.63 | 1.63 | 5.84% | 13,000,315 |
| Feb 21, 2025 | 1.69 | 1.69 | 1.53 | 1.54 | 1.54 | -6.10% | 13,111,552 |
| Feb 20, 2025 | 1.75 | 1.86 | 1.58 | 1.64 | 1.64 | -7.34% | 18,745,832 |
| Feb 19, 2025 | 1.84 | 1.95 | 1.75 | 1.77 | 1.77 | -5.35% | 16,995,081 |
| Feb 18, 2025 | 1.84 | 2.01 | 1.78 | 1.87 | 1.87 | 1.08% | 19,750,713 |
| Feb 14, 2025 | 1.43 | 2.06 | 1.43 | 1.85 | 1.85 | 25.00% | 46,043,667 |
| Feb 13, 2025 | 1.38 | 1.52 | 1.31 | 1.48 | 1.48 | 8.82% | 20,931,484 |
| Feb 12, 2025 | 1.33 | 1.44 | 1.27 | 1.36 | 1.36 | 2.26% | 11,568,816 |
| Feb 11, 2025 | 1.37 | 1.43 | 1.32 | 1.33 | 1.33 | - | 11,744,344 |
| Feb 10, 2025 | 1.55 | 1.56 | 1.32 | 1.33 | 1.33 | -14.74% | 21,830,824 |
| Feb 7, 2025 | 1.57 | 1.59 | 1.51 | 1.56 | 1.56 | -2.50% | 6,888,112 |
| Feb 6, 2025 | 1.66 | 1.75 | 1.55 | 1.60 | 1.60 | -2.44% | 12,982,787 |
| Feb 5, 2025 | 1.47 | 1.65 | 1.45 | 1.64 | 1.64 | 13.89% | 11,317,761 |
| Feb 4, 2025 | 1.47 | 1.48 | 1.39 | 1.44 | 1.44 | -1.37% | 11,220,233 |
| Feb 3, 2025 | 1.50 | 1.51 | 1.40 | 1.46 | 1.46 | -5.19% | 8,793,751 |
| Jan 31, 2025 | 1.60 | 1.65 | 1.52 | 1.54 | 1.54 | -3.75% | 7,740,716 |
| Jan 30, 2025 | 1.60 | 1.64 | 1.56 | 1.60 | 1.60 | 2.56% | 8,108,096 |
| Jan 29, 2025 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.11% | 8,576,781 |
| Jan 28, 2025 | 1.66 | 1.69 | 1.58 | 1.61 | 1.61 | -3.59% | 7,848,673 |
| Jan 27, 2025 | 1.64 | 1.68 | 1.58 | 1.67 | 1.67 | -1.18% | 10,188,454 |
| Jan 24, 2025 | 1.69 | 1.72 | 1.61 | 1.69 | 1.69 | 2.42% | 8,426,715 |
| Jan 23, 2025 | 1.76 | 1.77 | 1.56 | 1.65 | 1.65 | -8.84% | 20,111,062 |
| Jan 22, 2025 | 1.72 | 1.87 | 1.69 | 1.81 | 1.81 | 6.47% | 10,473,138 |
| Jan 21, 2025 | 1.66 | 1.73 | 1.62 | 1.70 | 1.70 | 3.66% | 8,344,356 |
| Jan 17, 2025 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | 2.50% | 6,643,108 |
| Jan 16, 2025 | 1.76 | 1.76 | 1.59 | 1.60 | 1.60 | -8.31% | 15,973,042 |