Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.770
+0.050 (2.91%)
Nov 21, 2024, 4:00 PM EST - Market closed
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 1.74 | 1.84 | 1.70 | 1.77 | 1.77 | 2.91% | 8,018,270 |
| 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 |
| Aug 27, 2024 | 1.57 | 1.60 | 1.46 | 1.47 | 1.47 | -8.13% | 6,774,673 |
| Aug 26, 2024 | 1.57 | 1.63 | 1.50 | 1.60 | 1.60 | 2.56% | 5,824,625 |
| Aug 23, 2024 | 1.47 | 1.59 | 1.45 | 1.56 | 1.56 | 8.33% | 6,389,404 |
| Aug 22, 2024 | 1.53 | 1.55 | 1.42 | 1.44 | 1.44 | -6.80% | 4,699,626 |
| Aug 21, 2024 | 1.50 | 1.57 | 1.48 | 1.55 | 1.55 | 3.69% | 3,790,779 |
| Aug 20, 2024 | 1.61 | 1.63 | 1.44 | 1.49 | 1.49 | -6.88% | 5,434,962 |
| Aug 19, 2024 | 1.59 | 1.72 | 1.58 | 1.60 | 1.60 | 2.56% | 6,372,938 |
| Aug 16, 2024 | 1.64 | 1.70 | 1.52 | 1.56 | 1.56 | -7.69% | 8,333,507 |
| Aug 15, 2024 | 1.40 | 1.76 | 1.39 | 1.69 | 1.69 | 25.19% | 10,792,386 |
| Aug 14, 2024 | 1.53 | 1.55 | 1.34 | 1.35 | 1.35 | -9.40% | 8,708,474 |
| Aug 13, 2024 | 1.48 | 1.53 | 1.42 | 1.49 | 1.49 | 4.20% | 6,918,280 |
| Aug 12, 2024 | 1.58 | 1.59 | 1.42 | 1.43 | 1.43 | -10.06% | 6,421,514 |
| Aug 9, 2024 | 1.63 | 1.68 | 1.58 | 1.59 | 1.59 | -4.79% | 4,188,267 |
| Aug 8, 2024 | 1.36 | 1.67 | 1.36 | 1.67 | 1.67 | 9.15% | 12,138,940 |
| Aug 7, 2024 | 1.70 | 1.70 | 1.49 | 1.53 | 1.53 | -4.38% | 12,578,207 |
| Aug 6, 2024 | 1.62 | 1.70 | 1.55 | 1.60 | 1.60 | 3.56% | 9,183,914 |
| Aug 5, 2024 | 1.47 | 1.64 | 1.47 | 1.55 | 1.55 | -7.49% | 9,884,307 |
| Aug 2, 2024 | 1.80 | 1.85 | 1.64 | 1.67 | 1.67 | -13.02% | 11,571,672 |
| Aug 1, 2024 | 2.06 | 2.10 | 1.89 | 1.92 | 1.92 | -6.80% | 10,089,241 |
| Jul 31, 2024 | 2.06 | 2.26 | 1.89 | 2.06 | 2.06 | 0.49% | 12,244,708 |
| Jul 30, 2024 | 2.05 | 2.16 | 2.01 | 2.05 | 2.05 | - | 6,145,626 |
| Jul 29, 2024 | 2.14 | 2.20 | 1.96 | 2.05 | 2.05 | -3.98% | 8,098,370 |
| Jul 26, 2024 | 2.00 | 2.18 | 1.96 | 2.14 | 2.14 | 12.07% | 13,917,735 |
| Jul 25, 2024 | 1.93 | 2.09 | 1.85 | 1.91 | 1.91 | 1.33% | 8,878,686 |
| Jul 24, 2024 | 1.79 | 2.01 | 1.79 | 1.88 | 1.88 | 1.62% | 10,774,244 |
| Jul 23, 2024 | 1.81 | 1.95 | 1.80 | 1.85 | 1.85 | 2.78% | 8,199,115 |
| Jul 22, 2024 | 1.71 | 1.81 | 1.67 | 1.80 | 1.80 | 8.43% | 9,377,194 |
| Jul 19, 2024 | 1.69 | 1.75 | 1.63 | 1.66 | 1.66 | -4.32% | 5,240,320 |
| Jul 18, 2024 | 2.07 | 2.11 | 1.70 | 1.74 | 1.74 | -15.37% | 12,198,254 |
| Jul 17, 2024 | 2.04 | 2.24 | 1.99 | 2.05 | 2.05 | -5.75% | 17,795,820 |
| Jul 16, 2024 | 1.65 | 2.24 | 1.63 | 2.18 | 2.18 | 34.26% | 38,791,833 |
| Jul 15, 2024 | 1.78 | 1.79 | 1.58 | 1.62 | 1.62 | -3.57% | 8,627,929 |
| Jul 12, 2024 | 1.58 | 1.69 | 1.55 | 1.68 | 1.68 | 12.00% | 11,479,225 |
| Jul 11, 2024 | 1.35 | 1.56 | 1.33 | 1.50 | 1.50 | 15.38% | 15,809,458 |
| Jul 10, 2024 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 4,866,941 |
| Jul 9, 2024 | 1.37 | 1.38 | 1.28 | 1.31 | 1.31 | -2.24% | 5,456,949 |
| Jul 8, 2024 | 1.33 | 1.38 | 1.29 | 1.34 | 1.34 | 2.29% | 5,621,472 |
| Jul 5, 2024 | 1.34 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 5,021,485 |
| Jul 3, 2024 | 1.28 | 1.38 | 1.27 | 1.30 | 1.30 | 1.56% | 5,028,006 |