NasdaqGS - Delayed Quote USD

Pacific Biosciences of California, Inc. (PACB)

Time to buy PACB?
1.0200
-0.0150
(-1.45%)
At close: May 19 at 4:00:00 PM EDT
1.0101
-0.01
(-0.97%)
Pre-Market: 8:01:33 AM EDT
Time to buy PACB?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20251.03001.06001.00001.02001.02004,189,300
May 16, 20251.05001.06000.95001.03001.030015,386,700
May 15, 20251.10001.10001.04001.06001.060010,917,200
May 14, 20251.15001.15001.10001.10001.10007,839,800
May 13, 20251.12001.15001.10001.15001.15008,180,800
May 12, 20251.17001.18001.08001.10001.100013,855,500
May 9, 20251.19001.20001.09001.12001.12008,608,300
May 8, 20251.15001.23001.13001.20001.200010,360,000
May 7, 20251.12001.13001.08001.13001.13006,211,300
May 6, 20251.10001.13001.08001.10001.10006,341,900
May 5, 20251.13001.14001.09001.11001.11005,261,100
May 2, 20251.12001.16001.11001.13001.13005,913,200
May 1, 20251.12001.14001.09001.11001.11004,092,600
Apr 30, 20251.10001.12001.06001.11001.11004,609,000
Apr 29, 20251.13001.14001.10001.11001.11005,459,400
Apr 28, 20251.10001.15001.09001.13001.13007,844,800
Apr 25, 20251.14001.15001.07001.09001.09009,759,600
Apr 24, 20251.18001.19001.13001.14001.14006,839,200
Apr 23, 20251.22001.25001.15001.17001.17007,490,800
Apr 22, 20251.16001.22001.15001.17001.17007,494,000
Apr 21, 20251.17001.20001.13001.14001.14005,830,800
Apr 17, 20251.20001.22001.16001.17001.17004,090,800
Apr 16, 20251.27001.27001.16001.20001.20007,855,700
Apr 15, 20251.32001.35001.25001.27001.27004,840,300
Apr 14, 20251.38001.39001.28001.32001.32004,812,900
Apr 11, 20251.37001.39001.27001.36001.36006,691,700
Apr 10, 20251.45001.47001.32001.38001.38008,171,400
Apr 9, 20251.35001.49001.28001.45001.450028,549,600
Apr 8, 20251.35001.37001.17001.20001.20007,164,100
Apr 7, 20251.15001.39001.15001.32001.320011,831,000
Apr 4, 20251.15001.24001.14001.23001.230012,797,000
Apr 3, 20251.17001.26001.17001.19001.19006,012,000
Apr 2, 20251.12001.28001.12001.27001.270010,316,100
Apr 1, 20251.22001.22001.12001.13001.13005,800,000
Mar 31, 20251.11001.19001.08001.18001.18008,799,900
Mar 28, 20251.21001.24001.11001.14001.140012,360,200
Mar 27, 20251.26001.36001.22001.24001.240011,100,800
Mar 26, 20251.32001.33001.25001.27001.27006,267,500
Mar 25, 20251.32001.34001.29001.31001.31004,212,800
Mar 24, 20251.33001.37001.31001.33001.33005,597,800
Mar 21, 20251.29001.30001.22001.30001.30007,452,200
Mar 20, 20251.25001.29001.23001.26001.26004,759,800
Mar 19, 20251.22001.30001.21001.25001.25008,860,400
Mar 18, 20251.22001.24001.18001.22001.22006,138,400
Mar 17, 20251.23001.29001.19001.24001.24007,450,600
Mar 14, 20251.24001.26001.20001.22001.22008,627,100
Mar 13, 20251.30001.30001.18001.20001.200010,802,800
Mar 12, 20251.34001.37001.28001.28001.28009,074,900
Mar 11, 20251.41001.44001.31001.31001.31007,344,900
Mar 10, 20251.30001.47001.29001.39001.390014,820,300
Mar 7, 20251.32001.35001.27001.33001.330012,492,900
Mar 6, 20251.33001.36001.28001.30001.30009,228,700
Mar 5, 20251.39001.44001.33001.34001.34008,779,300
Mar 4, 20251.30001.45001.30001.35001.350010,878,100
Mar 3, 20251.47001.47001.30001.32001.32009,384,500
Feb 28, 20251.42001.48001.36001.45001.450011,063,300
Feb 27, 20251.63001.64001.45001.46001.46009,755,500
Feb 26, 20251.58001.68001.55001.63001.63009,680,100
Feb 25, 20251.62001.66001.54001.56001.560011,084,500
Feb 24, 20251.55001.64001.46001.63001.630013,000,300
Feb 21, 20251.69001.69001.53001.54001.540013,111,600
Feb 20, 20251.75001.86001.58001.64001.640018,745,800
Feb 19, 20251.84001.95001.75001.77001.770016,995,100
Feb 18, 20251.84002.01001.78001.87001.870019,750,700
Feb 14, 20251.43002.06001.43001.85001.850046,043,700
Feb 13, 20251.38001.52001.31001.48001.480020,931,500
Feb 12, 20251.33001.44001.27001.36001.360011,568,800
Feb 11, 20251.37001.43001.32001.33001.330011,744,300
Feb 10, 20251.55001.56001.32001.33001.330021,830,800
Feb 7, 20251.57001.59001.51001.56001.56006,888,100
Feb 6, 20251.66001.75001.55001.60001.600012,982,800
Feb 5, 20251.47001.65001.45001.64001.640011,289,000
Feb 4, 20251.47001.48001.39001.44001.440011,220,200
Feb 3, 20251.50001.51001.40001.46001.46008,793,800
Jan 31, 20251.60001.65001.52001.54001.54007,740,700
Jan 30, 20251.60001.64001.56001.60001.60008,108,100
Jan 29, 20251.62001.63001.55001.56001.56008,576,800
Jan 28, 20251.66001.69001.58001.61001.61007,848,700
Jan 27, 20251.64001.68001.58001.67001.670010,188,500
Jan 24, 20251.69001.72001.61001.69001.69008,426,700
Jan 23, 20251.76001.77001.56001.65001.650020,111,100
Jan 22, 20251.72001.87001.69001.81001.810010,473,100
Jan 21, 20251.66001.73001.62001.70001.70008,344,400
Jan 17, 20251.66001.68001.60001.64001.64006,643,100
Jan 16, 20251.76001.76001.59001.60001.600015,973,000
Jan 15, 20251.93002.01001.73001.75001.750016,544,800
Jan 14, 20251.93002.08001.80001.85001.850012,267,000
Jan 13, 20252.08002.10001.94002.01002.01009,930,100
Jan 10, 20252.09002.15001.97002.10002.100013,252,600
Jan 8, 20252.03002.22001.98002.10002.100013,305,700
Jan 7, 20252.05002.19001.96002.00002.000010,026,200
Jan 6, 20252.03002.04001.90001.99001.99009,587,300
Jan 3, 20251.84002.02001.81001.99001.99008,685,100
Jan 2, 20251.85001.89001.76001.80001.80005,315,200
Dec 31, 20241.81001.84001.73001.83001.83007,150,200
Dec 30, 20241.84001.85001.75001.79001.79005,575,600
Dec 27, 20241.92001.92001.82001.86001.86007,206,600
Dec 26, 20241.90001.95001.85001.93001.93004,987,700
Dec 24, 20241.95001.96001.87001.95001.95002,552,600
Dec 23, 20242.00002.04001.87001.93001.93004,140,600
Dec 20, 20241.87002.01001.85001.97001.970010,838,300
Dec 19, 20241.88001.95001.82001.93001.93007,651,900
Dec 18, 20242.01002.01001.81001.85001.850010,973,000
Dec 17, 20242.05002.12001.95001.97001.97006,120,100
Dec 16, 20241.96002.13001.92002.05002.05008,143,300
Dec 13, 20242.08002.08001.88001.96001.960010,593,800
Dec 12, 20242.25002.30002.03002.05002.05007,137,300
Dec 11, 20242.38002.38002.17002.27002.27006,978,800
Dec 10, 20242.19002.46002.09002.34002.340013,275,600
Dec 9, 20242.07002.22002.03002.18002.180011,007,500
Dec 6, 20242.05002.13001.99002.03002.03007,253,800
Dec 5, 20242.08002.13001.92001.98001.980010,443,400
Dec 4, 20241.84002.14001.80002.08002.080019,451,700
Dec 3, 20241.89001.91001.80001.83001.83007,785,200
Dec 2, 20241.91001.99001.86001.93001.93009,086,300
Nov 29, 20241.78001.99001.76001.91001.91008,292,100
Nov 27, 20241.80001.85001.74001.76001.76007,795,200
Nov 26, 20241.83001.84001.74001.77001.77005,964,500
Nov 25, 20241.87001.96001.84001.85001.85008,648,100
Nov 22, 20241.77001.89001.70001.80001.80008,725,000
Nov 21, 20241.74001.84001.70001.77001.77008,049,500
Nov 20, 20241.75001.78001.65001.72001.72008,393,200
Nov 19, 20241.55001.75001.49001.72001.720011,793,300
Nov 18, 20241.69001.69001.57001.57001.570013,277,100
Nov 15, 20241.88001.88001.56001.60001.600022,755,200
Nov 14, 20242.01002.03001.85001.86001.860012,628,200
Nov 13, 20242.26002.30001.98001.98001.980010,224,300
Nov 12, 20242.44002.66002.18002.21002.210013,910,900
Nov 11, 20242.34002.46002.17002.46002.460015,266,400
Nov 8, 20242.18002.64001.82002.30002.300027,341,800
Nov 7, 20242.71002.72002.38002.45002.450018,101,500
Nov 6, 20242.63002.70002.38002.65002.650014,614,100
Nov 5, 20242.45002.65002.40002.55002.550013,851,300
Nov 4, 20242.45002.58002.34002.51002.510010,001,900
Nov 1, 20242.21002.50002.18002.44002.440010,623,800
Oct 31, 20242.15002.24002.07002.17002.17008,060,100
Oct 30, 20242.02002.40002.02002.16002.160012,999,000
Oct 29, 20241.86002.08001.81002.06002.06009,256,700
Oct 28, 20241.80001.86001.78001.84001.84006,217,300
Oct 25, 20241.76001.80001.72001.77001.77004,004,700
Oct 24, 20241.77001.82001.69001.72001.72005,209,700
Oct 23, 20241.75001.80001.69001.75001.75004,103,000
Oct 22, 20241.84001.85001.75001.80001.80003,570,300
Oct 21, 20241.96001.98001.80001.84001.84004,591,500
Oct 18, 20241.90002.03001.88001.98001.98005,441,000
Oct 17, 20242.03002.12001.86001.90001.90007,768,200
Oct 16, 20242.13002.15001.99002.06002.06008,774,600
Oct 15, 20242.04002.16001.96002.10002.10008,561,300
Oct 14, 20241.87002.10001.87002.05002.050010,757,100
Oct 11, 20241.55002.05001.55001.98001.980024,439,900
Oct 10, 20241.57001.60001.42001.55001.55009,146,100
Oct 9, 20241.65001.70001.59001.61001.610010,402,200
Oct 8, 20241.67001.73001.66001.69001.69003,278,700
Oct 7, 20241.67001.73001.64001.70001.70005,544,900
Oct 4, 20241.65001.76001.65001.72001.72005,056,200
Oct 3, 20241.60001.64001.58001.63001.63002,784,900
Oct 2, 20241.64001.66001.58001.64001.64005,260,100
Oct 1, 20241.68001.69001.56001.62001.62005,883,300
Sep 30, 20241.75001.82001.69001.70001.70004,733,400
Sep 27, 20241.78001.83001.73001.75001.75004,794,800
Sep 26, 20241.67001.75001.65001.74001.74007,188,800
Sep 25, 20241.76001.77001.57001.59001.59009,745,400
Sep 24, 20241.74001.79001.70001.73001.73007,308,700
Sep 23, 20241.83001.86001.73001.74001.74007,581,000
Sep 20, 20241.98002.01001.79001.83001.830011,134,300
Sep 19, 20242.03002.07001.95002.04002.040012,192,600
Sep 18, 20241.91002.14001.82001.93001.930013,539,500
Sep 17, 20241.86002.03001.85001.87001.870010,311,300
Sep 16, 20241.80001.86001.68001.85001.85008,567,900
Sep 13, 20241.81002.01001.78001.81001.810010,039,700
Sep 12, 20241.66001.89001.63001.80001.800011,141,600
Sep 11, 20241.69001.77001.63001.68001.68007,194,700
Sep 10, 20241.70001.75001.59001.74001.74007,307,900
Sep 9, 20241.59001.84001.55001.66001.660013,802,600
Sep 6, 20241.44001.67001.43001.58001.580019,904,700
Sep 5, 20241.32001.42001.27001.40001.40006,769,800
Sep 4, 20241.33001.40001.29001.32001.32005,655,300
Sep 3, 20241.36001.42001.30001.34001.34007,299,300
Aug 30, 20241.40001.40001.34001.37001.37004,039,900
Aug 29, 20241.39001.43001.33001.36001.36005,451,500
Aug 28, 20241.46001.46001.34001.35001.350010,046,600
Aug 27, 20241.57001.60001.46001.47001.47006,774,700
Aug 26, 20241.57001.63001.50001.60001.60005,824,600
Aug 23, 20241.47001.59001.45001.56001.56006,389,400
Aug 22, 20241.53001.55001.42001.44001.44004,699,600
Aug 21, 20241.50001.57001.47001.55001.55003,790,800
Aug 20, 20241.61001.63001.44001.49001.49005,435,000
Aug 19, 20241.59001.72001.58001.60001.60006,372,900
Aug 16, 20241.64001.70001.52001.56001.56008,333,500
Aug 15, 20241.40001.76001.39001.69001.690010,792,400
Aug 14, 20241.53001.55001.34001.35001.35008,708,500
Aug 13, 20241.48001.53001.42001.49001.49006,918,300
Aug 12, 20241.58001.59001.42001.43001.43006,421,500
Aug 9, 20241.63001.68001.58001.59001.59004,188,300
Aug 8, 20241.36001.67001.36001.67001.670012,138,900
Aug 7, 20241.70001.70001.49001.53001.530012,578,200
Aug 6, 20241.62001.70001.55001.60001.60009,183,900
Aug 5, 20241.47001.64001.47001.55001.55009,884,300
Aug 2, 20241.80001.85001.64001.67001.670011,571,700
Aug 1, 20242.06002.10001.89001.92001.920010,089,200
Jul 31, 20242.06002.26001.89002.06002.060012,244,700
Jul 30, 20242.05002.15002.01002.05002.05006,145,600
Jul 29, 20242.14002.20001.96002.05002.05008,098,400
Jul 26, 20242.00002.18001.96002.13002.130013,917,700
Jul 25, 20241.93002.09001.85001.91001.91008,878,700
Jul 24, 20241.79002.01001.79001.88001.880010,774,200
Jul 23, 20241.81001.95001.80001.85001.85008,199,100
Jul 22, 20241.71001.81001.67001.80001.80009,377,200
Jul 19, 20241.69001.75001.63001.66001.66005,240,300
Jul 18, 20242.07002.11001.70001.74001.740012,198,300
Jul 17, 20242.04002.24001.99002.05002.050017,795,800
Jul 16, 20241.65002.24001.63002.17002.170038,791,800
Jul 15, 20241.78001.79001.58001.62001.62008,627,900
Jul 12, 20241.58001.69001.55001.68001.680011,479,200
Jul 11, 20241.35001.56001.33001.50001.500015,809,500
Jul 10, 20241.31001.33001.29001.30001.30004,866,900
Jul 9, 20241.37001.38001.28001.31001.31005,456,600
Jul 8, 20241.33001.38001.29001.34001.34005,621,500
Jul 5, 20241.34001.36001.29001.31001.31005,021,500
Jul 3, 20241.28001.38001.27001.30001.30005,028,000
Jul 2, 20241.22001.28001.16001.28001.28007,333,100
Jul 1, 20241.36001.39001.19001.20001.200010,479,100
Jun 28, 20241.38001.42001.26001.37001.370021,115,100
Jun 27, 20241.36001.38001.30001.36001.36008,967,700
Jun 26, 20241.40001.41001.35001.36001.36004,424,600
Jun 25, 20241.45001.47001.30001.40001.400010,407,400
Jun 24, 20241.49001.53001.40001.45001.45008,972,800
Jun 21, 20241.57001.61001.46001.47001.470010,714,200
Jun 20, 20241.64001.65001.55001.57001.57006,605,500
Jun 18, 20241.66001.70001.63001.65001.65005,660,700
Jun 17, 20241.74001.74001.63001.67001.67005,857,000
Jun 14, 20241.84001.84001.73001.76001.76006,573,500
Jun 13, 20242.01002.03001.84001.85001.85004,273,400
Jun 12, 20241.95002.15001.95001.98001.980010,510,300
Jun 11, 20241.85001.86001.78001.82001.82006,211,500
Jun 10, 20241.96001.97001.84001.89001.89004,407,600
Jun 7, 20242.00002.08001.93002.01002.01004,612,900
Jun 6, 20242.03002.17001.98002.05002.05007,257,700
Jun 5, 20241.83002.05001.75002.04002.04009,593,500
Jun 4, 20241.86001.87001.73001.80001.80006,846,700
Jun 3, 20241.88002.02001.82001.87001.87007,505,400
May 31, 20241.95002.02001.78001.79001.79008,072,900
May 30, 20241.78001.96001.76001.94001.94006,021,100
May 29, 20241.82001.89001.71001.82001.82007,535,300
May 28, 20241.88001.95001.81001.88001.88005,823,900
May 24, 20241.98002.03001.86001.87001.87008,735,300
May 23, 20241.86001.99001.76001.94001.940016,080,500
May 22, 20241.82001.98001.81001.85001.85007,695,900
May 21, 20241.93001.95001.81001.83001.83006,133,200
May 20, 20242.03002.07001.92001.92001.92008,110,200

Related Tickers

QSI Quantum-Si incorporated
1.4100
-4.73%
 
CERS Cerus Corporation
1.3200
-0.75%
 
SENS Senseonics Holdings, Inc.
0.5300
0.00%
 
BFLY Butterfly Network, Inc.
2.3200
-1.28%
 
QTRX Quanterix Corporation
4.8700
+1.67%
 
NNOX Nano-X Imaging Ltd.
5.48
-2.14%
 
MASS 908 Devices Inc.
4.7700
+4.15%
 
ALUR Allurion Technologies Inc.
3.0600
-3.47%
 
DXCM DexCom, Inc.
86.96
+1.73%
 
BIO Bio-Rad Laboratories, Inc.
248.66
-0.00%