Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.090
-0.050 (-4.39%)
At close: Apr 25, 2025, 4:00 PM
1.100
+0.010 (0.92%)
After-hours: Apr 25, 2025, 5:03 PM EDT
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.14 | 1.15 | 1.07 | 1.09 | 1.09 | -4.39% | 9,708,921 |
| Apr 24, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 6,839,195 |
| Apr 23, 2025 | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | - | 7,490,771 |
| Apr 22, 2025 | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | 2.63% | 7,493,950 |
| Apr 21, 2025 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 5,830,760 |
| Apr 17, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 4,090,823 |
| Apr 16, 2025 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | -5.51% | 7,855,713 |
| Apr 15, 2025 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 4,840,275 |
| Apr 14, 2025 | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | -2.94% | 4,812,917 |
| Apr 11, 2025 | 1.37 | 1.39 | 1.27 | 1.36 | 1.36 | -1.45% | 6,691,722 |
| Apr 10, 2025 | 1.45 | 1.47 | 1.32 | 1.38 | 1.38 | -4.83% | 8,171,438 |
| Apr 9, 2025 | 1.35 | 1.49 | 1.28 | 1.45 | 1.45 | 20.83% | 28,549,594 |
| Apr 8, 2025 | 1.35 | 1.37 | 1.17 | 1.20 | 1.20 | -9.09% | 7,164,102 |
| Apr 7, 2025 | 1.15 | 1.39 | 1.15 | 1.32 | 1.32 | 7.32% | 11,830,995 |
| Apr 4, 2025 | 1.15 | 1.24 | 1.14 | 1.23 | 1.23 | 3.36% | 12,797,001 |
| Apr 3, 2025 | 1.17 | 1.26 | 1.17 | 1.19 | 1.19 | -6.30% | 6,012,010 |
| Apr 2, 2025 | 1.12 | 1.28 | 1.12 | 1.27 | 1.27 | 12.39% | 10,316,148 |
| Apr 1, 2025 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -4.24% | 5,800,018 |
| Mar 31, 2025 | 1.11 | 1.19 | 1.08 | 1.18 | 1.18 | 3.51% | 8,799,874 |
| 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 |