Pacific Biosciences of California (PACB) Historical Stock Data

1.97 ↑0.04 (2.07%)

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

Historical Data

In the past 30 trading days, PACB is down -0.97% a day on average. There have been 13 days where Pacific Biosciences of California closed green and 17 days where PACB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.87	1.97	↑$0.10 (5.35%)	1.85	2.01	10.84M
2024-12-19	1.88	1.93	↑$0.05 (2.66%)	1.82	1.95	7.65M
2024-12-18	2.01	1.85	↓$0.16 (-7.96%)	1.81	2.01	10.96M
2024-12-17	2.05	1.97	↓$0.08 (-3.90%)	1.95	2.12	6.12M
2024-12-16	1.96	2.05	↑$0.09 (4.59%)	1.92	2.13	8.14M
2024-12-13	2.08	1.96	↓$0.12 (-5.77%)	1.88	2.08	10.59M
2024-12-12	2.25	2.05	↓$0.21 (-9.11%)	2.03	2.30	7.13M
2024-12-11	2.38	2.27	↓$0.11 (-4.62%)	2.17	2.38	6.98M
2024-12-10	2.19	2.34	↑$0.15 (6.85%)	2.09	2.46	13.27M
2024-12-09	2.07	2.18	↑$0.11 (5.31%)	2.03	2.22	11M
2024-12-06	2.05	2.03	↓$0.02 (-0.98%)	1.99	2.13	7.25M
2024-12-05	2.08	1.98	↓$0.10 (-4.81%)	1.92	2.14	10.44M
2024-12-04	1.84	2.08	↑$0.24 (13.04%)	1.80	2.14	19.44M
2024-12-03	1.89	1.83	↓$0.06 (-3.17%)	1.80	1.91	7.78M
2024-12-02	1.91	1.93	↑$0.02 (1.05%)	1.86	1.99	9.07M
2024-11-29	1.78	1.91	↑$0.13 (7.30%)	1.76	1.99	8.29M
2024-11-27	1.80	1.76	↓$0.04 (-2.22%)	1.74	1.85	7.79M
2024-11-26	1.83	1.77	↓$0.06 (-3.28%)	1.74	1.84	5.95M
2024-11-25	1.87	1.85	↓$0.02 (-1.07%)	1.84	1.96	8.64M
2024-11-22	1.77	1.80	↑$0.03 (1.69%)	1.70	1.89	8.72M
2024-11-21	1.74	1.77	↑$0.03 (1.72%)	1.70	1.84	8.05M
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