PACB

Pacific Biosciences of California, Inc. Common Stock Historical Stock Prices

$7.49
*  
0.27
3.48%
Get PACB Alerts
*Delayed - data as of Jun. 28, 2016 14:42 ET  -  Find a broker to begin trading PACB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PACB Real Time
 
 
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-MAR-2016 TO 27-JUN-2016

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.
14:42 7.98 8.16 7.48 7.49 1,398,241
06/27/2016 8.14 8.1692 7.73 7.76 1,615,596
06/24/2016 8.29 8.47 8.06 8.13 3,592,800
06/23/2016 8.88 9.06 8.33 8.6 2,972,564
06/22/2016 8.81 9.15 8.72 8.79 776,379
06/21/2016 8.87 8.9793 8.68 8.81 916,543
06/20/2016 8.9 9.23 8.83 8.94 1,624,012
06/17/2016 9.18 9.21 8.61 8.64 2,113,892
06/16/2016 9.14 9.36 9 9.15 1,463,880
06/15/2016 9.09 9.4 9.04 9.22 1,373,573
06/14/2016 9.66 9.85 9 9 1,953,875
06/13/2016 9.8 9.88 9.55 9.8 1,758,056
06/10/2016 9.8 9.84 9.4 9.56 2,191,136
06/09/2016 9.5 10.4 9.5 9.8 3,714,572
06/08/2016 9.41 9.775 9.23 9.65 3,605,069
06/07/2016 9.5 9.5 9.06 9.2 1,615,216
06/06/2016 9.39 9.48 8.99 9.28 2,811,400
06/03/2016 10 10.13 9.39 9.41 2,424,573
06/02/2016 9.76 10.06 9.15 9.63 4,067,101
06/01/2016 9.75 9.88 9.53 9.73 2,162,178
05/31/2016 9.32 9.95 9.225 9.64 3,391,785
05/27/2016 8.92 9.23 8.705 9.16 1,332,464
05/26/2016 9.26 9.35 8.82 8.86 1,401,230
05/25/2016 9.42 9.57 9.31 9.33 988,028
05/24/2016 9.73 9.76 9.36 9.43 1,101,903
05/23/2016 9.65 10.57 9.63 9.66 2,880,502
05/20/2016 9.3 10.18 9.24 9.64 1,947,464
05/19/2016 9.6 10.2 9.595 9.72 2,405,938
05/18/2016 8.97 9.73 8.95 9.57 2,113,360
05/17/2016 9.13 9.47 8.945 8.98 1,624,690
05/16/2016 8.77 9.14 8.73 9.13 1,084,780
05/13/2016 8.78 8.98 8.69 8.81 741,588
05/12/2016 9.11 9.11 8.6278 8.74 967,383
05/11/2016 8.79 9.51 8.7 9.08 1,385,713
05/10/2016 8.65 8.89 8.595 8.85 877,707
05/09/2016 8.66 8.89 8.62 8.83 1,195,949
05/06/2016 8.51 8.76 8.41 8.7 1,013,625
05/05/2016 8.5 8.7 8.43 8.61 1,135,264
05/04/2016 8.82 8.87 8.2999 8.47 1,672,690
05/03/2016 9.51 9.71 8.77 8.87 1,617,633
05/02/2016 9.53 10.1 9.5 9.715 1,376,297
04/29/2016 10.34 10.3555 9.64 9.65 1,448,931
04/28/2016 10.48 10.655 10.275 10.32 1,148,984
04/27/2016 10.3 10.63 10.17 10.55 1,650,158
04/26/2016 10.21 10.4 10.03 10.37 1,571,938
04/25/2016 10.63 10.7 10.02 10.4 1,772,895
04/22/2016 9.6 10.75 9.41 10.72 5,554,966
04/21/2016 9.02 9.23 8.94 8.99 1,447,175
04/20/2016 8.63 9.43 8.51 9.07 2,242,432
04/19/2016 8.99 9.02 8.39 8.68 1,882,758
04/18/2016 8.68 9.13 8.43 9.1 1,560,002
04/15/2016 8.9 8.9 8.7 8.73 1,732,813
04/14/2016 8.91 9 8.73 8.74 638,929
04/13/2016 8.84 9.055 8.7005 8.86 905,644
04/12/2016 8.94 8.95 8.57 8.75 707,692
04/11/2016 8.89 9.14 8.74 8.89 1,146,889
04/08/2016 9.34 9.45 8.73 8.85 1,351,120
04/07/2016 9.82 9.9599 9.13 9.2 2,342,259
04/06/2016 9.3 10.05 9.24 10 1,248,757
04/05/2016 9.16 9.39 9.06 9.31 919,893
04/04/2016 9.4 9.49 9.2 9.25 1,291,908
04/01/2016 8.41 9.4 8.4 9.35 1,912,284
03/31/2016 8.78 9.1 8.33 8.5 2,069,276
03/30/2016 8.72 9.4 8.6589 8.72 1,536,711
03/29/2016 7.97 8.66 7.91 8.65 1,040,084
03/28/2016 8.19 8.33 7.95 7.97 674,520
*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?