Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.625
-0.185 (-10.22%)
Jan 23, 2025, 12:17 PM EST - Market open
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.93 | 2.01 | 1.73 | 1.75 | 1.75 | -5.68% | 16,544,846 |
| Jan 14, 2025 | 1.93 | 2.08 | 1.80 | 1.85 | 1.85 | -7.96% | 12,267,024 |
| Jan 13, 2025 | 2.08 | 2.10 | 1.94 | 2.01 | 2.01 | -4.29% | 9,930,107 |
| Jan 10, 2025 | 2.09 | 2.15 | 1.97 | 2.10 | 2.10 | - | 13,252,562 |
| Jan 8, 2025 | 2.03 | 2.22 | 1.98 | 2.10 | 2.10 | 5.00% | 13,305,669 |
| Jan 7, 2025 | 2.05 | 2.20 | 1.96 | 2.00 | 2.00 | 0.50% | 10,026,211 |
| Jan 6, 2025 | 2.03 | 2.04 | 1.90 | 1.99 | 1.99 | - | 9,587,305 |
| Jan 3, 2025 | 1.84 | 2.02 | 1.81 | 1.99 | 1.99 | 10.56% | 8,685,082 |
| Jan 2, 2025 | 1.85 | 1.89 | 1.76 | 1.80 | 1.80 | -1.64% | 5,315,219 |
| Dec 31, 2024 | 1.81 | 1.84 | 1.73 | 1.83 | 1.83 | 2.23% | 7,150,194 |
| Dec 30, 2024 | 1.84 | 1.85 | 1.75 | 1.79 | 1.79 | -3.76% | 5,575,575 |
| Dec 27, 2024 | 1.92 | 1.92 | 1.82 | 1.86 | 1.86 | -3.63% | 7,206,643 |
| Dec 26, 2024 | 1.90 | 1.95 | 1.85 | 1.93 | 1.93 | -1.03% | 4,993,226 |
| Dec 24, 2024 | 1.95 | 1.96 | 1.87 | 1.95 | 1.95 | 1.04% | 2,552,603 |
| Dec 23, 2024 | 2.00 | 2.04 | 1.87 | 1.93 | 1.93 | -2.03% | 4,140,633 |
| Dec 20, 2024 | 1.87 | 2.01 | 1.85 | 1.97 | 1.97 | 2.07% | 10,838,282 |
| Dec 19, 2024 | 1.88 | 1.95 | 1.82 | 1.93 | 1.93 | 4.32% | 7,654,144 |
| Dec 18, 2024 | 2.01 | 2.01 | 1.81 | 1.85 | 1.85 | -6.09% | 10,973,010 |
| Dec 17, 2024 | 2.05 | 2.12 | 1.95 | 1.97 | 1.97 | -3.90% | 6,120,098 |
| Dec 16, 2024 | 1.96 | 2.13 | 1.92 | 2.05 | 2.05 | 4.59% | 8,143,311 |
| Dec 13, 2024 | 2.08 | 2.08 | 1.88 | 1.96 | 1.96 | -4.16% | 10,593,842 |
| Dec 12, 2024 | 2.25 | 2.30 | 2.03 | 2.05 | 2.05 | -9.91% | 7,137,252 |
| Dec 11, 2024 | 2.38 | 2.38 | 2.17 | 2.27 | 2.27 | -2.99% | 6,978,833 |
| Dec 10, 2024 | 2.19 | 2.46 | 2.09 | 2.34 | 2.34 | 7.34% | 13,275,627 |
| Dec 9, 2024 | 2.07 | 2.22 | 2.03 | 2.18 | 2.18 | 7.39% | 11,007,467 |
| Dec 6, 2024 | 2.05 | 2.13 | 1.99 | 2.03 | 2.03 | 2.53% | 7,253,773 |
| Dec 5, 2024 | 2.08 | 2.14 | 1.92 | 1.98 | 1.98 | -4.81% | 10,443,438 |
| Dec 4, 2024 | 1.84 | 2.14 | 1.80 | 2.08 | 2.08 | 13.66% | 19,451,713 |
| Dec 3, 2024 | 1.89 | 1.91 | 1.80 | 1.83 | 1.83 | -5.18% | 7,785,230 |
| Dec 2, 2024 | 1.91 | 1.99 | 1.86 | 1.93 | 1.93 | 1.05% | 9,086,258 |
| Nov 29, 2024 | 1.78 | 1.99 | 1.76 | 1.91 | 1.91 | 8.52% | 8,292,057 |
| Nov 27, 2024 | 1.80 | 1.85 | 1.74 | 1.76 | 1.76 | -0.56% | 7,795,178 |
| Nov 26, 2024 | 1.83 | 1.84 | 1.74 | 1.77 | 1.77 | -4.32% | 5,964,509 |
| Nov 25, 2024 | 1.87 | 1.96 | 1.84 | 1.85 | 1.85 | 2.78% | 8,648,066 |
| Nov 22, 2024 | 1.77 | 1.89 | 1.70 | 1.80 | 1.80 | 1.69% | 8,724,995 |
| Nov 21, 2024 | 1.74 | 1.84 | 1.70 | 1.77 | 1.77 | 2.91% | 8,049,503 |
| Nov 20, 2024 | 1.75 | 1.78 | 1.65 | 1.72 | 1.72 | - | 8,393,247 |
| Nov 19, 2024 | 1.55 | 1.75 | 1.49 | 1.72 | 1.72 | 9.55% | 11,793,285 |
| Nov 18, 2024 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -1.57% | 13,277,068 |
| Nov 15, 2024 | 1.88 | 1.88 | 1.56 | 1.60 | 1.60 | -14.02% | 22,755,192 |
| Nov 14, 2024 | 2.01 | 2.03 | 1.85 | 1.86 | 1.86 | -6.31% | 12,628,165 |
| Nov 13, 2024 | 2.26 | 2.30 | 1.98 | 1.98 | 1.98 | -10.20% | 10,224,266 |
| Nov 12, 2024 | 2.44 | 2.66 | 2.18 | 2.21 | 2.21 | -10.37% | 13,910,862 |
| Nov 11, 2024 | 2.34 | 2.46 | 2.17 | 2.46 | 2.46 | 6.96% | 15,266,447 |
| Nov 8, 2024 | 2.18 | 2.64 | 1.82 | 2.30 | 2.30 | -6.12% | 27,341,825 |
| Nov 7, 2024 | 2.71 | 2.72 | 2.38 | 2.45 | 2.45 | -7.55% | 18,101,494 |
| Nov 6, 2024 | 2.63 | 2.70 | 2.38 | 2.65 | 2.65 | 3.92% | 14,614,116 |
| Nov 5, 2024 | 2.45 | 2.65 | 2.41 | 2.55 | 2.55 | 1.59% | 13,851,263 |
| Nov 4, 2024 | 2.45 | 2.58 | 2.34 | 2.51 | 2.51 | 2.87% | 10,001,930 |
| Nov 1, 2024 | 2.21 | 2.50 | 2.18 | 2.44 | 2.44 | 12.44% | 10,623,798 |
| Oct 31, 2024 | 2.15 | 2.24 | 2.07 | 2.17 | 2.17 | 0.46% | 8,060,126 |
| Oct 30, 2024 | 2.02 | 2.40 | 2.02 | 2.16 | 2.16 | 4.85% | 12,999,049 |
| Oct 29, 2024 | 1.86 | 2.08 | 1.81 | 2.06 | 2.06 | 11.96% | 9,256,745 |
| Oct 28, 2024 | 1.80 | 1.86 | 1.78 | 1.84 | 1.84 | 3.95% | 6,217,312 |
| Oct 25, 2024 | 1.76 | 1.80 | 1.72 | 1.77 | 1.77 | 2.91% | 4,004,656 |
| Oct 24, 2024 | 1.77 | 1.82 | 1.69 | 1.72 | 1.72 | -1.71% | 5,209,730 |
| Oct 23, 2024 | 1.75 | 1.80 | 1.69 | 1.75 | 1.75 | -2.78% | 4,102,973 |
| Oct 22, 2024 | 1.84 | 1.85 | 1.75 | 1.80 | 1.80 | -2.17% | 3,570,315 |
| Oct 21, 2024 | 1.96 | 1.98 | 1.80 | 1.84 | 1.84 | -7.07% | 4,591,480 |
| Oct 18, 2024 | 1.90 | 2.03 | 1.88 | 1.98 | 1.98 | 4.21% | 5,440,967 |
| Oct 17, 2024 | 2.03 | 2.12 | 1.86 | 1.90 | 1.90 | -7.77% | 7,768,200 |
| Oct 16, 2024 | 2.13 | 2.15 | 1.99 | 2.06 | 2.06 | -1.90% | 8,774,615 |
| Oct 15, 2024 | 2.04 | 2.16 | 1.96 | 2.10 | 2.10 | 2.44% | 8,561,312 |
| Oct 14, 2024 | 1.87 | 2.10 | 1.87 | 2.05 | 2.05 | 3.54% | 10,757,126 |
| Oct 11, 2024 | 1.55 | 2.05 | 1.55 | 1.98 | 1.98 | 27.74% | 24,439,857 |
| Oct 10, 2024 | 1.57 | 1.60 | 1.42 | 1.55 | 1.55 | -3.73% | 9,146,052 |
| Oct 9, 2024 | 1.65 | 1.70 | 1.59 | 1.61 | 1.61 | -4.73% | 10,402,213 |
| Oct 8, 2024 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 3,278,718 |
| Oct 7, 2024 | 1.67 | 1.73 | 1.64 | 1.70 | 1.70 | -1.16% | 5,544,947 |
| Oct 4, 2024 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 5.52% | 5,057,191 |
| Oct 3, 2024 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | -0.61% | 2,784,930 |
| Oct 2, 2024 | 1.64 | 1.66 | 1.58 | 1.64 | 1.64 | 1.23% | 5,260,144 |
| Oct 1, 2024 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -4.71% | 5,883,301 |
| Sep 30, 2024 | 1.75 | 1.82 | 1.69 | 1.70 | 1.70 | -2.86% | 4,741,278 |
| Sep 27, 2024 | 1.78 | 1.83 | 1.73 | 1.75 | 1.75 | 0.57% | 4,794,806 |
| Sep 26, 2024 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | 9.43% | 7,188,893 |
| Sep 25, 2024 | 1.76 | 1.77 | 1.57 | 1.59 | 1.59 | -8.09% | 9,745,350 |
| Sep 24, 2024 | 1.74 | 1.79 | 1.70 | 1.73 | 1.73 | -0.57% | 7,308,708 |
| Sep 23, 2024 | 1.83 | 1.86 | 1.73 | 1.74 | 1.74 | -4.66% | 7,581,047 |
| Sep 20, 2024 | 1.98 | 2.01 | 1.79 | 1.83 | 1.83 | -10.54% | 11,134,275 |
| Sep 19, 2024 | 2.03 | 2.07 | 1.95 | 2.04 | 2.04 | 5.70% | 12,192,630 |
| Sep 18, 2024 | 1.91 | 2.14 | 1.82 | 1.93 | 1.93 | 3.21% | 13,539,504 |
| Sep 17, 2024 | 1.86 | 2.03 | 1.85 | 1.87 | 1.87 | 1.08% | 10,311,341 |
| Sep 16, 2024 | 1.80 | 1.86 | 1.68 | 1.85 | 1.85 | 2.21% | 8,567,870 |
| Sep 13, 2024 | 1.81 | 2.01 | 1.78 | 1.81 | 1.81 | 0.56% | 10,039,682 |
| Sep 12, 2024 | 1.66 | 1.89 | 1.63 | 1.80 | 1.80 | 7.14% | 11,141,607 |
| Sep 11, 2024 | 1.69 | 1.77 | 1.63 | 1.68 | 1.68 | -3.45% | 7,194,693 |
| Sep 10, 2024 | 1.70 | 1.75 | 1.59 | 1.74 | 1.74 | 4.82% | 7,307,880 |
| Sep 9, 2024 | 1.59 | 1.84 | 1.55 | 1.66 | 1.66 | 5.06% | 13,802,586 |
| Sep 6, 2024 | 1.44 | 1.67 | 1.43 | 1.58 | 1.58 | 12.86% | 19,904,680 |
| Sep 5, 2024 | 1.32 | 1.42 | 1.27 | 1.40 | 1.40 | 6.06% | 6,769,816 |
| Sep 4, 2024 | 1.33 | 1.40 | 1.29 | 1.32 | 1.32 | -1.49% | 5,373,586 |
| Sep 3, 2024 | 1.36 | 1.42 | 1.30 | 1.34 | 1.34 | -2.19% | 7,299,278 |
| Aug 30, 2024 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 4,039,905 |
| Aug 29, 2024 | 1.39 | 1.43 | 1.33 | 1.36 | 1.36 | 0.74% | 5,451,542 |
| Aug 28, 2024 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -8.16% | 10,046,612 |