PACB

Pacific Biosciences of California, Inc. Historical Stock Prices

$5.42
*  
0.17
3.04%
Get PACB Alerts
*Delayed - data as of Jul. 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-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  5.58  5.584  5.2899  5.42 2,741,074
07/29/2015 5.58 5.584 5.2899 5.42 2,741,074
07/28/2015 5.52 5.64 5.36 5.59 321,026
07/27/2015 5.63 5.67 5.41 5.51 466,333
07/24/2015 5.6 5.86 5.56 5.65 634,620
07/23/2015 5.39 5.75 5.33 5.69 2,981,881
07/22/2015 5.2 5.405 5.18 5.39 314,975
07/21/2015 5.1 5.34 5.1 5.26 300,949
07/20/2015 5.38 5.456 5.07 5.1 260,999
07/17/2015 5.39 5.408 5.26 5.38 288,514
07/16/2015 5.35 5.47 5.28 5.36 266,037
07/15/2015 5.59 5.59 5.29 5.3 273,730
07/14/2015 5.45 5.59 5.42 5.57 321,697
07/13/2015 5.3 5.49 5.27 5.47 333,643
07/10/2015 5.16 5.31 5.1 5.28 298,922
07/09/2015 5.1 5.19 5.03 5.08 368,038
07/08/2015 5.29 5.29 5 5.02 556,081
07/07/2015 5.36 5.43 5.11 5.31 455,716
07/06/2015 5.17 5.38 5.1 5.37 490,865
07/02/2015 5.44 5.534 5.13 5.2 381,794
07/01/2015 5.81 5.83 5.375 5.41 505,092
06/30/2015 5.64 5.78 5.51 5.76 570,876
06/29/2015 5.6 5.72 5.43 5.71 1,232,879
06/26/2015 5.27 5.61 5.14 5.61 1,392,003
06/25/2015 5.16 5.26 5.13 5.23 315,744
06/24/2015 5.2 5.29 5.11 5.15 276,467
06/23/2015 5.33 5.41 5.21 5.24 496,663
06/22/2015 5.43 5.49 5.32 5.36 344,878
06/19/2015 5.48 5.4999 5.36 5.38 440,807
06/18/2015 5.35 5.5 5.34 5.46 473,007
06/17/2015 5.39 5.54 5.31 5.32 436,733
06/16/2015 5.4 5.51 5.35 5.38 336,451
06/15/2015 5.55 5.62 5.38 5.43 445,407
06/12/2015 5.84 5.85 5.57 5.58 439,616
06/11/2015 5.82 5.9 5.77 5.85 285,474
06/10/2015 5.93 5.98 5.8 5.83 320,078
06/09/2015 5.92 5.98 5.75 5.9 391,449
06/08/2015 6 6.02 5.84 5.96 450,882
06/05/2015 6 6.07 5.89 6 517,067
06/04/2015 5.9 5.98 5.8 5.96 679,772
06/03/2015 5.79 5.99 5.675 5.89 831,009
06/02/2015 5.55 5.8 5.52 5.75 508,276
06/01/2015 5.66 5.74 5.57 5.6 476,696
05/29/2015 5.43 5.65 5.37 5.64 601,771
05/28/2015 5.58 5.61 5.3 5.46 707,386
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
*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?