PACB

Pacific Biosciences of California, Inc. Historical Stock Prices

$5.59
*  
0.04
0.72%
Get PACB Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading PACB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PACB Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.56  5.64  5.52  5.59 338,486
05/27/2015 5.56 5.64 5.52 5.59 338,486
05/26/2015 5.67 5.674 5.46 5.55 548,840
05/22/2015 5.8 5.8601 5.685 5.74 213,713
05/21/2015 5.8 5.89 5.77 5.82 352,374
05/20/2015 5.87 5.87 5.65 5.79 295,737
05/19/2015 5.94 6 5.81 5.83 335,449
05/18/2015 5.85 5.99 5.85 5.95 533,984
05/15/2015 6.05 6.05 5.88 5.9 486,689
05/14/2015 6.15 6.2 6.0459 6.08 1,019,640
05/13/2015 6.11 6.15 5.99 6.1 637,340
05/12/2015 6.13 6.1562 6.01 6.12 337,716
05/11/2015 6.2 6.218 6.07 6.17 603,952
05/08/2015 6.04 6.18 6.02 6.09 688,857
05/07/2015 5.92 6.04 5.82 5.97 1,279,571
05/06/2015 6.1 6.33 5.93 5.98 1,848,487
05/05/2015 6.04 6.08 5.75 5.83 686,965
05/04/2015 5.97 6.11 5.7 6.01 1,132,294
05/01/2015 5.48 5.99 5.4 5.67 1,032,015
04/30/2015 5.44 5.5436 5.11 5.16 658,908
04/29/2015 5.56 5.595 5.38 5.47 354,791
04/28/2015 5.62 5.72 5.42 5.59 320,116
04/27/2015 5.76 5.93 5.5 5.59 671,126
04/24/2015 5.93 5.98 5.73 5.76 502,689
04/23/2015 5.91 6.01 5.87 5.9 505,052
04/22/2015 5.96 6.04 5.82 5.9 338,372
04/21/2015 6.25 6.2902 5.8965 5.97 656,336
04/20/2015 6.16 6.285 6.1 6.205 435,940
04/17/2015 6.38 6.408 6.13 6.15 460,682
04/16/2015 6.44 6.53 6.26 6.43 655,702
04/15/2015 6.03 6.55 5.99 6.44 2,925,744
04/14/2015 6.01 6.1 5.87 6 1,511,581
04/13/2015 5.95 6.1 5.95 6.02 736,679
04/10/2015 6.06 6.16 5.88 5.95 431,438
04/09/2015 5.9 6.026 5.85 6 943,574
04/08/2015 5.87 6 5.81 5.89 678,741
04/07/2015 5.85 5.95 5.8 5.87 482,388
04/06/2015 5.81 5.95 5.7851 5.85 501,273
04/02/2015 5.92 6.02 5.76 5.78 599,157
04/01/2015 5.83 5.95 5.66 5.94 719,189
03/31/2015 6.04 6.07 5.72 5.84 1,879,969
03/30/2015 5.62 6.215 5.62 6.2 1,962,000
03/27/2015 5.42 5.63 5.41 5.59 472,794
03/26/2015 5.46 5.58 5.3799 5.42 618,635
03/25/2015 5.73 5.75 5.4 5.505 586,100
03/24/2015 5.75 5.88 5.61 5.73 413,645
03/23/2015 5.61 5.79 5.45 5.72 530,229
03/20/2015 5.73 5.75 5.57 5.63 521,787
03/19/2015 5.72 5.79 5.64 5.71 418,547
03/18/2015 5.7 5.77 5.61 5.71 398,264
03/17/2015 5.67 5.79 5.527 5.69 668,738
03/16/2015 5.88 5.88 5.71 5.72 432,121
03/13/2015 5.85 5.91 5.7 5.86 444,368
03/12/2015 5.88 5.95 5.83 5.87 368,742
03/11/2015 5.91 5.96 5.765 5.81 327,585
03/10/2015 5.84 5.96 5.69 5.9 459,640
03/09/2015 6.15 6.2 5.67 5.92 924,593
03/06/2015 6.33 6.4 6.09 6.17 558,346
03/05/2015 6.4 6.58 6.27 6.39 572,093
03/04/2015 6.25 6.53 6.02 6.36 1,427,142
03/03/2015 6.31 6.42 6.23 6.31 528,374
03/02/2015 6.17 6.52 6.17 6.32 557,871
02/27/2015 6.71 6.89 6.17 6.3 1,574,311
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?