Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Pacific Biosciences of California, Inc. (P09.F)

Compare
1.0712
+0.0092
+(0.87%)
At close: April 4 at 3:50:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.05101.07121.05101.07121.0712-
Apr 3, 20251.05001.06201.05001.06201.0620-
Apr 2, 20251.01821.06321.01821.06321.0632-
Apr 1, 20251.08321.15481.02881.03861.03861,696
Mar 31, 20251.04021.04020.96001.00001.000015,530
Mar 28, 20251.14021.14021.05001.05001.05005,000
Mar 27, 20251.17021.17021.17021.17021.1702-
Mar 26, 20251.18181.21461.18181.21461.2146-
Mar 25, 20251.19021.20021.19021.20021.20023,180
Mar 24, 20251.19901.23681.19901.23681.2368-
Mar 21, 20251.15001.16001.15001.15001.150025,337
Mar 20, 20251.13941.13941.13661.13661.1366-
Mar 19, 20251.09121.16001.09121.10061.10065,300
Mar 18, 20251.10381.10381.09021.09021.090260
Mar 17, 20251.17001.17001.10021.12561.12564,850
Mar 14, 20251.11021.11161.11021.11161.1116-
Mar 13, 20251.17721.17721.10461.10461.10462,917
Mar 12, 20251.20901.20901.18181.18181.18181,000
Mar 11, 20251.25381.28001.25381.28001.28002,500
Mar 10, 20251.20021.21661.20021.20741.2074200
Mar 7, 20251.20021.20021.16721.18001.18003,500
Mar 6, 20251.25001.26441.20401.20401.2040280
Mar 5, 20251.28341.28341.25001.25001.2500-
Mar 4, 20251.25021.27661.25021.27241.27246,000
Mar 3, 20251.38001.38001.33021.33021.33023,550
Feb 28, 20251.40021.44001.38081.44001.440012,644
Feb 27, 20251.51461.51461.48161.48161.4816791
Feb 26, 20251.48021.48021.48021.48021.48021,650
Feb 25, 20251.48941.48941.40001.48021.48028,299
Feb 24, 20251.42621.54421.42621.54421.54423,800
Feb 21, 20251.52401.65701.52401.56901.56908,299
Feb 20, 20251.67021.67021.52081.52081.5208-
Feb 19, 20251.72761.84981.72761.84981.84982,300
Feb 18, 20251.64121.88001.64121.88001.88003,600
Feb 17, 20251.67841.68021.66001.68021.68023,500
Feb 14, 20251.30021.81001.30021.71961.719617,928
Feb 13, 20251.29441.40261.29441.40261.40268,179
Feb 12, 20251.28021.35001.28021.29741.29743,000
Feb 11, 20251.33021.36361.30021.33401.334013,999
Feb 10, 20251.56881.56881.35621.35621.3562200
Feb 7, 20251.50181.50181.47501.49001.490026,670
Feb 6, 20251.54161.61321.51801.51801.51806,540
Feb 5, 20251.35021.38981.35021.38981.38981,500
Feb 4, 20251.41921.45941.36961.38021.38025,775
Feb 3, 20251.40001.40001.38001.38001.3800-
Jan 31, 20251.51341.57761.48721.48721.48728,500
Jan 30, 20251.51021.55981.50001.50001.50003,500
Jan 29, 20251.51061.57981.51021.51021.51021,500
Jan 28, 20251.57521.63741.51081.60001.600016,789
Jan 27, 20251.55021.58641.50021.58641.58644,300
Jan 24, 20251.54241.61001.54241.61001.61002,611
Jan 23, 20251.54141.54141.54141.54141.5414920
Jan 22, 20251.61561.72221.61561.72221.72221,500
Jan 21, 20251.63981.65381.59441.59861.59863,900
Jan 20, 20251.62981.67501.59101.63981.639834,860
Jan 17, 20251.58581.64981.58581.61761.617625,597
Jan 16, 20251.72281.77101.65001.65001.65003,600
Jan 15, 20251.80021.87661.73001.73001.73002,740
Jan 14, 20251.91821.92461.81161.81161.81162,020
Jan 13, 20252.13952.19001.95202.04502.045046,739
Jan 10, 20251.97182.04751.94622.04252.042560,120
Jan 9, 20252.07652.07651.97301.97461.9746200
Jan 8, 20251.94042.09851.92642.01852.018517,504
Jan 7, 20251.87222.07001.87221.91661.9166-
Jan 6, 20251.89022.03201.89021.89961.8996500
Jan 3, 20251.70941.93481.70941.90541.905450
Jan 2, 20251.75021.77021.70101.72961.7296-
Dec 30, 20241.78001.79741.77241.77241.7724500
Dec 27, 20241.80741.80741.75021.77021.77022,014
Dec 23, 20241.86021.86021.82241.83861.8386300
Dec 20, 20241.79781.79781.79701.79701.7970-
Dec 19, 20241.77981.86001.77981.81661.8166500
Dec 18, 20241.82681.82681.82681.82681.8268-
Dec 17, 20241.89161.89161.88861.88861.8886620
Dec 16, 20241.82301.82301.82301.82301.8230-
Dec 13, 20241.98461.99341.88941.88941.889435
Dec 12, 20242.11052.16001.94521.94521.94524,110
Dec 11, 20242.19352.19352.09652.15102.151015,900
Dec 10, 20241.99322.20851.99322.20852.20851,000
Dec 9, 20241.86641.93801.86641.93801.9380-
Dec 6, 20241.85021.91641.85021.91641.91642,500
Dec 5, 20241.91402.00401.84481.84481.84481,000
Dec 4, 20241.70801.96121.70801.96121.96122,350
Dec 3, 20241.79901.79901.73301.73601.736012,550
Dec 2, 20241.84981.84981.79661.79661.7966300
Nov 29, 20241.58801.61281.58801.61281.6128-
Nov 28, 20241.56261.78981.56261.78981.7898150
Nov 27, 20241.58961.78821.58961.78821.7882500
Nov 26, 20241.70601.70601.61581.61581.6158-
Nov 25, 20241.76001.85021.65481.70101.7010665
Nov 22, 20241.63041.75801.63041.71641.716410,140
Nov 21, 20241.57001.68381.54781.63861.638617,200
Nov 20, 20241.54261.54261.54261.54261.5426-
Nov 19, 20241.43561.58981.43561.57341.5734431
Nov 18, 20241.43501.64981.43501.51081.510811,859
Nov 15, 20241.65561.73081.62441.62441.624411,930
Nov 14, 20241.86501.86501.79521.85601.856013,500
Nov 13, 20242.00202.03202.00202.03202.0320-
Nov 12, 20242.20552.34252.02202.02202.0220-
Nov 11, 20242.05602.21652.00652.14702.14704,595
Nov 8, 20241.85082.14951.77241.85761.85765,027
Nov 7, 20242.35852.36502.22052.22052.2205200
Nov 6, 20242.35102.60002.17802.39102.39102,200
Nov 5, 20242.17002.28402.15952.28402.28402,000
Nov 4, 20242.11852.20852.11852.14602.14607,889
Nov 1, 20241.89922.14351.89922.14352.1435120
Oct 31, 20241.89221.94521.89221.94521.9452-
Oct 30, 20241.77842.16851.77841.92821.92822,100
Oct 29, 20241.61841.90301.61841.90301.903013,625
Oct 28, 20241.60021.73001.59521.70181.70181,300
Oct 25, 20241.51961.51961.51961.51961.5196-
Oct 24, 20241.54701.54701.51081.51081.5108-
Oct 23, 20241.60001.60001.60001.60001.60001,000
Oct 22, 20241.65001.65001.60001.60001.6000-
Oct 21, 20241.72561.72561.72561.72561.7256-
Oct 18, 20241.66261.66261.66261.66261.6626-
Oct 17, 20241.79981.85001.69561.69561.695625,720
Oct 16, 20241.80041.88001.79341.81061.8106270
Oct 15, 20241.95461.95461.81001.86981.869811,450
Oct 14, 20241.82981.85001.61121.85001.85008,180
Oct 11, 20241.35581.81561.35581.81561.81562,903
Oct 10, 20241.40061.45021.31581.31581.31584,577
Oct 9, 20241.45021.46581.41301.41301.4130-
Oct 8, 20241.45021.48061.45021.48061.4806-
Oct 7, 20241.65501.65501.47121.47121.4712300
Oct 4, 20241.40021.61721.40021.51701.51707,112
Oct 3, 20241.38761.49001.38761.49001.49001,570
Oct 2, 20241.49981.54421.49981.54421.54421,600
Oct 1, 20241.46021.62001.45521.51361.51361,430
Sep 30, 20241.67401.67401.51561.62001.6200895
Sep 27, 20241.65461.65461.51741.51741.517414,580
Sep 26, 20241.37761.60601.37721.49761.49764,850
Sep 25, 20241.47501.47501.44921.44921.4492-
Sep 24, 20241.49521.50341.49521.49821.4982-
Sep 23, 20241.57381.57381.54021.54021.5402-
Sep 20, 20241.73181.73181.72441.72441.7244-
Sep 19, 20241.68961.74201.68961.74201.7420-
Sep 18, 20241.59841.61101.59841.61101.6110-
Sep 17, 20241.54621.71161.54621.63241.6324500
Sep 16, 20241.53161.53161.50421.50421.5042-
Sep 13, 20241.54341.74401.54341.71721.7172500
Sep 12, 20241.42801.57601.42801.57601.5760-
Sep 11, 20241.47261.49341.47261.49341.4934-
Sep 10, 20241.39921.51901.39921.51901.5190500
Sep 9, 20241.33781.47781.33781.41701.4170650
Sep 6, 20241.14041.45761.14041.34781.3478400
Sep 5, 20241.11601.21061.11601.21061.2106455
Sep 4, 20241.12881.13481.12881.13481.1348-
Sep 3, 20241.18021.18021.14521.17261.1726700
Sep 2, 20241.12221.12221.12221.12221.1222-
Aug 30, 20241.17341.31981.17341.22801.2280100
Aug 29, 20241.15021.22781.15021.22781.2278-
Aug 28, 20241.25021.29961.24181.24181.24181,400
Aug 27, 20241.37001.37001.37001.37001.37003,000
Aug 26, 20241.43861.43861.33921.37001.37003,250
Aug 23, 20241.25481.29141.25481.29141.2914-
Aug 22, 20241.32221.32221.25561.25561.2556-
Aug 21, 20241.27901.34001.27901.34001.3400-
Aug 20, 20241.53281.53281.53281.53281.532827
Aug 19, 20241.32221.46361.32221.46361.4636-
Aug 16, 20241.43101.47741.35641.35641.3564-
Aug 15, 20241.21001.49001.21001.49001.49001,050
Aug 14, 20241.27341.30261.26401.30261.3026100
Aug 13, 20241.26121.27761.26121.27761.2776-
Aug 12, 20241.37141.37141.33181.33181.3318-
Aug 9, 20241.40301.56821.40301.40581.4058200
Aug 8, 20241.25361.30861.25361.30861.3086-
Aug 7, 20241.39281.47121.39281.47121.4712-
Aug 6, 20241.38081.49661.38081.49661.496610,000
Aug 5, 20241.40521.40521.35941.36861.36862,450
Aug 2, 20241.66121.66121.66121.66121.6612-
Aug 1, 20241.83801.99981.83801.84421.84422,557
Jul 31, 20241.81161.81161.80001.80001.80002,000
Jul 30, 20241.78481.95001.78481.95001.95001,000
Jul 29, 20241.91021.91021.91021.91021.9102-
Jul 26, 20241.68501.88001.68501.88001.88002,000
Jul 25, 20241.66281.66281.66281.66281.6628-
Jul 24, 20241.60021.69341.60021.69341.69341,000
Jul 23, 20241.56501.65501.56501.65501.6550-
Jul 22, 20241.46661.46661.46661.46661.4666-
Jul 19, 20241.45661.63981.45661.52961.52962,000
Jul 18, 20241.76081.81861.76081.81861.8186-
Jul 17, 20242.11002.11001.82421.82421.824217,330
Jul 16, 20241.44601.99001.44601.99001.99002,080
Jul 15, 20241.46821.57421.46821.48701.48703,889
Jul 12, 20241.29841.39941.29841.39941.3994-
Jul 11, 20241.13081.23061.13081.23061.2306-
Jul 10, 20241.15301.18001.15301.18001.1800-
Jul 9, 20241.16741.20041.16741.20041.2004-
Jul 8, 20241.14021.24581.14021.19821.1982400
Jul 5, 20241.13661.27621.13661.22101.22103,450
Jul 4, 20241.19421.19421.19421.19421.1942-
Jul 3, 20241.12241.20441.12241.20441.2044-
Jul 2, 20241.05021.17001.05021.15421.1542450
Jul 1, 20241.35741.35741.18001.18001.180012,900
Jun 28, 20241.19421.27881.19421.27881.27881,500
Jun 27, 20241.19001.27881.19001.27881.2788350
Jun 26, 20241.23961.28201.23961.28201.2820-
Jun 25, 20241.27541.29581.23181.23181.23182,000
Jun 24, 20241.33021.35601.33021.35601.35601,600
Jun 21, 20241.39061.39061.39061.39061.3906-
Jun 20, 20241.51401.51401.44941.47261.472612,495
Jun 19, 20241.50341.50701.50341.50701.5070401
Jun 18, 20241.47121.68681.47121.68681.68681,500
Jun 17, 20241.65001.65021.49481.49481.49484,830
Jun 14, 20241.69001.69801.59941.59941.59942,300
Jun 13, 20241.75301.82801.75301.79661.7966570
Jun 12, 20241.69001.87321.69001.87321.87326,225
Jun 11, 20241.66021.83701.66021.68661.6866200
Jun 10, 20241.79461.79461.79461.79461.7946-
Jun 7, 20241.82741.82741.82741.82741.8274-
Jun 6, 20241.76541.95021.76541.95021.95024,000
Jun 5, 20241.60041.83481.60041.83481.834821,445
Jun 4, 20241.63281.63281.63281.63281.6328-
Jun 3, 20241.65021.84941.65021.84941.84942,400
May 31, 20241.66061.73841.66061.69641.6964200
May 30, 20241.55261.64241.55261.64241.6424521
May 29, 20241.62741.66941.61001.61001.61004,000
May 28, 20241.65021.66481.65021.66481.6648-
May 27, 20241.70861.70901.66101.66101.66105,000
May 24, 20241.71661.71661.71661.71661.7166-
May 23, 20241.64401.64401.64401.64401.6440-
May 22, 20241.61081.79621.61081.77821.7782410
May 21, 20241.70021.78841.70021.72001.7200778
May 20, 20241.80021.80021.80021.80021.8002-
May 17, 20241.95061.95061.95061.95061.9506-
May 16, 20242.09952.10601.91642.10602.10603,250
May 15, 20242.17002.26951.88361.99341.99346,310
May 14, 20241.72022.27651.72022.01652.01651,220
May 13, 20241.83161.83161.61541.82801.82804,600
May 10, 20241.68021.68021.68021.68021.6802-
May 9, 20241.49301.64161.49301.64161.64162,000
May 8, 20241.70001.78981.55001.57001.570039,885
May 7, 20241.90001.95281.74701.74701.74706,200
May 6, 20241.78001.97081.78001.90001.900032,635
May 3, 20241.54521.78701.54521.70001.70006,000
May 2, 20241.65001.75001.52481.61361.613611,950
Apr 30, 20241.48201.61001.48201.59501.595015,500
Apr 29, 20241.40001.61281.40001.55081.55088,873
Apr 26, 20241.38001.40941.30981.34261.342621,115
Apr 25, 20241.25001.38881.24621.26561.26568,826
Apr 24, 20241.29021.40001.25221.25221.25227,500
Apr 23, 20241.40121.49201.40121.49201.4920750
Apr 22, 20241.28001.49761.28001.44981.44982,500
Apr 19, 20241.26021.46981.26021.42201.4220560
Apr 18, 20241.18041.36261.18041.32201.32205,500
Apr 17, 20241.39001.53981.20901.38001.380021,900
Apr 16, 20242.54052.54201.28001.28001.280049,300
Apr 15, 20242.88753.20002.74852.74852.74855,037
Apr 12, 20243.16003.21452.99702.99702.99705,680
Apr 11, 20243.14253.23453.06703.09503.095024,850
Apr 10, 20243.28053.48503.10003.19553.195513,155
Apr 9, 20243.18653.22003.13953.13953.13952,350
Apr 8, 20243.39753.46703.20003.20703.207017,625
Apr 5, 20243.14803.20003.02653.02653.0265554
Apr 4, 20243.13703.29653.01703.01703.0170365