PACB

Pacific Biosciences of California, Inc. Historical Stock Prices

$4.83
*  
0.125
2.66%
Get PACB Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading PACB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.71  4.855  4.65  4.83 594,427
07/29/2014 4.71 4.855 4.65 4.83 594,427
07/28/2014 4.77 4.95 4.67 4.705 717,981
07/25/2014 5.46 5.46 4.645 4.75 2,571,542
07/24/2014 5.55 5.63 5.4 5.5 622,789
07/23/2014 5.5 5.64 5.44 5.51 375,859
07/22/2014 5.37 5.5 5.25 5.37 274,658
07/21/2014 5.25 5.42 5.2 5.34 271,471
07/18/2014 5.2 5.38 5.125 5.28 458,902
07/17/2014 5.39 5.6499 5.2 5.21 694,752
07/16/2014 5.52 5.57 5.37 5.41 445,228
07/15/2014 5.8 5.92 5.42 5.45 463,085
07/14/2014 5.76 5.9799 5.73 5.83 294,927
07/11/2014 5.7 5.79 5.62 5.75 224,204
07/10/2014 5.53 5.97 5.5 5.74 460,040
07/09/2014 5.72 5.78 5.46 5.69 397,317
07/08/2014 5.92 5.92 5.36 5.73 937,185
07/07/2014 6.26 6.27 5.91 5.91 584,916
07/03/2014 6.29 6.38 6.17 6.32 265,118
07/02/2014 6.33 6.42 6.21 6.23 582,152
07/01/2014 6.19 6.39 6.12 6.35 638,673
06/30/2014 6.06 6.245 5.887 6.18 1,038,836
06/27/2014 6.25 6.35 6.06 6.12 2,728,385
06/26/2014 6.54 6.6 6.23 6.33 711,040
06/25/2014 6.5 6.62 6.43 6.56 798,414
06/24/2014 6.35 6.505 6.31 6.49 702,475
06/23/2014 6.4 6.45 6.27 6.35 538,010
06/20/2014 6.21 6.65 6.07 6.49 1,207,634
06/19/2014 6.06 6.25 5.93 6.18 462,472
06/18/2014 6.02 6.02 5.76 6 565,709
06/17/2014 6.05 6.11 5.93 5.975 312,614
06/16/2014 5.92 6.07 5.87 6.05 667,480
06/13/2014 6.03 6.06 5.71 5.96 702,696
06/12/2014 5.63 6.11 5.62 6.01 1,308,815
06/11/2014 5.32 5.8 5.29 5.76 660,324
06/10/2014 5.29 5.4 5.15 5.4 782,007
06/09/2014 5.27 5.4 5.19 5.29 339,891
06/06/2014 5.28 5.28 5.07 5.27 320,164
06/05/2014 5.07 5.26 4.925 5.21 582,947
06/04/2014 4.8 5.09 4.7 5.06 476,053
06/03/2014 4.69 5.0001 4.6 4.81 545,774
06/02/2014 4.85 4.9399 4.51 4.73 600,176
05/30/2014 5.15 5.2166 4.85 4.96 601,185
05/29/2014 4.98 5.21 4.9101 5.13 497,886
05/28/2014 4.76 4.99 4.7 4.92 443,580
05/27/2014 4.8 4.89 4.64 4.78 607,852
05/23/2014 4.48 4.69 4.28 4.69 521,086
05/22/2014 4.44 4.735 4.4 4.45 705,840
05/21/2014 4.45 4.54 4.27 4.4 343,556
05/20/2014 4.42 4.47 4.28 4.41 807,684
05/19/2014 4.42 4.56 4.31 4.41 528,322
05/16/2014 4.28 4.455 4.15 4.45 488,394
05/15/2014 4.42 4.43 4.2 4.28 418,751
05/14/2014 4.65 4.98 4.43 4.44 593,472
05/13/2014 4.42 4.65 4.4 4.64 613,820
05/12/2014 4.38 4.48 4.17 4.41 584,012
05/09/2014 4.13 4.39 4.02 4.23 603,178
05/08/2014 4.47 4.62 4.12 4.13 632,145
05/07/2014 4.6 4.63 4.36 4.48 455,210
05/06/2014 4.64 4.92 4.545 4.56 641,176
05/05/2014 4.7 4.9 4.61 4.64 697,313
05/02/2014 5.19 5.26 4.78 4.8 1,081,425
05/01/2014 4.79 5.49 4.555 5.17 2,464,928
04/30/2014 4.51 4.51 4.22 4.42 658,616
04/29/2014 4.43 4.64 4.31 4.5 556,392
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?