Pacific Biosciences of California (PACB) Historical Stock Data

1.72 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PACB is up 0.68% a day on average. There have been 17 days where Pacific Biosciences of California closed green and 13 days where PACB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.75	1.72	↓$0.03 (-1.71%)	1.65	1.78	8.39M
2024-11-19	1.55	1.72	↑$0.17 (10.97%)	1.49	1.75	11.79M
2024-11-18	1.69	1.57	↓$0.12 (-7.10%)	1.57	1.69	13.27M
2024-11-15	1.88	1.60	↓$0.29 (-15.16%)	1.56	1.88	22.73M
2024-11-14	2.01	1.86	↓$0.16 (-7.71%)	1.85	2.03	12.61M
2024-11-13	2.26	1.98	↓$0.28 (-12.20%)	1.98	2.30	10.22M
2024-11-12	2.44	2.21	↓$0.24 (-9.63%)	2.18	2.66	13.91M
2024-11-11	2.34	2.46	↑$0.12 (5.13%)	2.17	2.46	15.27M
2024-11-08	2.18	2.30	↑$0.12 (5.50%)	1.82	2.64	27.34M
2024-11-07	2.71	2.45	↓$0.26 (-9.59%)	2.38	2.72	18.02M
2024-11-06	2.63	2.65	↑$0.02 (0.76%)	2.38	2.70	14.61M
2024-11-05	2.45	2.55	↑$0.10 (4.08%)	2.41	2.65	13.84M
2024-11-04	2.45	2.51	↑$0.06 (2.45%)	2.34	2.58	10M
2024-11-01	2.21	2.44	↑$0.23 (10.41%)	2.18	2.50	10.62M
2024-10-31	2.15	2.17	↑$0.02 (0.93%)	2.07	2.24	8.06M
2024-10-30	2.02	2.16	↑$0.14 (6.93%)	2.02	2.40	12.99M
2024-10-29	1.86	2.06	↑$0.20 (10.75%)	1.81	2.08	9.25M
2024-10-28	1.80	1.84	↑$0.04 (2.22%)	1.78	1.86	6.21M
2024-10-25	1.76	1.77	↑$0.02 (0.85%)	1.72	1.80	4M
2024-10-24	1.77	1.72	↓$0.05 (-2.82%)	1.69	1.82	5.18M
2024-10-23	1.75	1.75	↑$0.00 (0.00%)	1.69	1.80	4.10M
2024-10-22	1.84	1.80	↓$0.04 (-2.17%)	1.75	1.85	3.57M
2024-10-21	1.96	1.84	↓$0.12 (-6.12%)	1.80	1.98	4.59M
2024-10-18	1.90	1.98	↑$0.08 (4.21%)	1.88	2.03	5.44M
2024-10-17	2.03	1.90	↓$0.13 (-6.40%)	1.86	2.12	7.77M
2024-10-16	2.13	2.06	↓$0.07 (-3.29%)	1.99	2.15	8.77M
2024-10-15	2.04	2.10	↑$0.06 (2.94%)	1.96	2.16	8.56M
2024-10-14	1.87	2.05	↑$0.18 (9.63%)	1.87	2.10	10.75M
2024-10-11	1.55	1.98	↑$0.43 (27.74%)	1.55	2.05	24.42M
2024-10-10	1.57	1.55	↓$0.02 (-1.27%)	1.42	1.60	9.14M