Pacific Biosciences of California, Inc. PACB
NASDAQ · United States · Health Technology
$2.46-0.05 (-1.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.44 | -2.59% | $2.50 | $2.64 | $2.44 | 11.11M |
| 2026-10-01 | $2.51 | +5.91% | $2.34 | $2.56 | $2.32 | 35.84M |
| 2026-09-30 | $2.37 | +29.51% | $1.84 | $2.46 | $1.84 | 80.39M |
| 2026-09-29 | $1.83 | +7.02% | $1.68 | $1.85 | $1.63 | 17.42M |
| 2026-09-28 | $1.71 | +5.56% | $1.60 | $1.80 | $1.59 | 21.28M |
| 2026-09-25 | $1.62 | +2.53% | $1.57 | $1.63 | $1.52 | 11.36M |
| 2026-09-24 | $1.58 | +12.06% | $1.40 | $1.59 | $1.38 | 11.10M |
| 2026-09-23 | $1.41 | -4.08% | $1.45 | $1.47 | $1.39 | 5.26M |
| 2026-09-22 | $1.47 | +8.09% | $1.38 | $1.48 | $1.36 | 7.85M |
| 2026-09-21 | $1.36 | -0.73% | $1.37 | $1.40 | $1.34 | 6.13M |
| 2026-09-18 | $1.37 | -0.72% | $1.38 | $1.40 | $1.34 | 4.96M |
| 2026-09-17 | $1.38 | +2.99% | $1.37 | $1.43 | $1.36 | 6.23M |
| 2026-09-16 | $1.34 | 0.00% | $1.34 | $1.40 | $1.32 | 5.32M |
| 2026-09-15 | $1.34 | -0.74% | $1.36 | $1.41 | $1.34 | 5.59M |
| 2026-09-14 | $1.35 | +3.85% | $1.28 | $1.38 | $1.28 | 4.72M |
| 2026-09-11 | $1.30 | +2.36% | $1.29 | $1.32 | $1.28 | 3.73M |
| 2026-09-10 | $1.27 | -1.55% | $1.26 | $1.31 | $1.25 | 4.70M |
| 2026-09-09 | $1.29 | -2.27% | $1.31 | $1.34 | $1.26 | 4.15M |
| 2026-09-08 | $1.32 | -2.22% | $1.34 | $1.36 | $1.30 | 3.99M |
| 2026-09-04 | $1.35 | +3.85% | $1.30 | $1.35 | $1.29 | 2.76M |
| 2026-09-03 | $1.30 | -1.52% | $1.33 | $1.35 | $1.28 | 5.14M |
| 2026-09-02 | $1.32 | +3.13% | $1.29 | $1.34 | $1.28 | 5.94M |
| 2026-09-01 | $1.28 | -5.88% | $1.33 | $1.34 | $1.28 | 6.03M |
| 2026-08-31 | $1.36 | -2.86% | $1.40 | $1.44 | $1.33 | 6.08M |
| 2026-08-28 | $1.40 | -9.68% | $1.52 | $1.55 | $1.39 | 5.22M |
| 2026-08-27 | $1.55 | -0.64% | $1.54 | $1.60 | $1.51 | 6.74M |
| 2026-08-26 | $1.56 | +2.63% | $1.52 | $1.61 | $1.47 | 7.86M |
| 2026-08-25 | $1.52 | +18.75% | $1.33 | $1.53 | $1.31 | 15.96M |
| 2026-08-24 | $1.28 | -5.19% | $1.35 | $1.35 | $1.26 | 5.58M |
| 2026-08-21 | $1.35 | +9.76% | $1.24 | $1.38 | $1.22 | 7.12M |
| 2026-08-20 | $1.23 | -3.15% | $1.26 | $1.32 | $1.22 | 4.76M |
| 2026-08-19 | $1.27 | +11.40% | $1.20 | $1.31 | $1.20 | 10.91M |
| 2026-08-18 | $1.14 | -5.79% | $1.19 | $1.21 | $1.12 | 4.82M |
| 2026-08-17 | $1.21 | +5.22% | $1.15 | $1.23 | $1.13 | 6.12M |
| 2026-08-14 | $1.15 | 0.00% | $1.15 | $1.18 | $1.13 | 3.93M |
| 2026-08-13 | $1.15 | +3.60% | $1.13 | $1.18 | $1.10 | 6.35M |
| 2026-08-12 | $1.11 | -2.63% | $1.15 | $1.16 | $1.07 | 13.30M |
| 2026-08-11 | $1.14 | -0.87% | $1.17 | $1.17 | $1.14 | 6.12M |
| 2026-08-10 | $1.15 | -3.36% | $1.16 | $1.19 | $1.12 | 7.84M |
| 2026-08-07 | $1.19 | +1.71% | $1.19 | $1.23 | $1.17 | 7.38M |
| 2026-08-06 | $1.17 | -10.00% | $1.30 | $1.31 | $1.15 | 14.53M |
| 2026-08-05 | $1.30 | -9.72% | $1.44 | $1.47 | $1.27 | 11.64M |
| 2026-08-04 | $1.44 | +1.41% | $1.44 | $1.47 | $1.41 | 6.40M |
| 2026-08-03 | $1.42 | +1.43% | $1.43 | $1.47 | $1.40 | 3.55M |
| 2026-07-31 | $1.40 | -5.41% | $1.47 | $1.48 | $1.39 | 3.14M |
| 2026-07-30 | $1.48 | +5.71% | $1.41 | $1.49 | $1.41 | 2.81M |
| 2026-07-29 | $1.40 | +0.72% | $1.38 | $1.47 | $1.38 | 7.34M |
| 2026-07-28 | $1.39 | +2.21% | $1.35 | $1.42 | $1.32 | 7.93M |
| 2026-07-27 | $1.36 | 0.00% | $1.36 | $1.41 | $1.34 | 6.74M |
| 2026-07-24 | $1.36 | -2.86% | $1.42 | $1.43 | $1.32 | 8.06M |
| 2026-07-23 | $1.40 | +1.45% | $1.36 | $1.43 | $1.36 | 6.86M |
| 2026-07-22 | $1.38 | -1.43% | $1.40 | $1.43 | $1.36 | 7.74M |
| 2026-07-21 | $1.40 | +2.94% | $1.35 | $1.42 | $1.34 | 7.44M |
| 2026-07-20 | $1.36 | -5.56% | $1.42 | $1.43 | $1.34 | 10.87M |
| 2026-07-17 | $1.44 | -3.36% | $1.45 | $1.49 | $1.43 | 7.08M |
| 2026-07-16 | $1.49 | -2.61% | $1.51 | $1.54 | $1.45 | 4.29M |
| 2026-07-15 | $1.53 | +2.00% | $1.50 | $1.55 | $1.48 | 3.55M |
| 2026-07-14 | $1.50 | +0.67% | $1.51 | $1.52 | $1.46 | 2.74M |
| 2026-07-13 | $1.49 | -4.49% | $1.53 | $1.56 | $1.47 | 5.40M |
| 2026-07-10 | $1.56 | -3.11% | $1.63 | $1.64 | $1.52 | 6.69M |
| 2026-07-09 | $1.61 | +7.33% | $1.51 | $1.68 | $1.50 | 6.14M |
| 2026-07-08 | $1.50 | -3.85% | $1.52 | $1.54 | $1.48 | 4.14M |
| 2026-07-07 | $1.56 | -6.02% | $1.66 | $1.67 | $1.54 | 3.67M |
| 2026-07-06 | $1.66 | -1.19% | $1.67 | $1.72 | $1.61 | 3.89M |
| 2026-07-02 | $1.68 | -3.45% | $1.73 | $1.84 | $1.67 | 5.37M |
| 2026-07-01 | $1.74 | +3.57% | $1.67 | $1.81 | $1.66 | 5.00M |
| 2026-06-30 | $1.68 | -2.89% | $1.73 | $1.75 | $1.61 | 6.89M |
| 2026-06-29 | $1.73 | +4.85% | $1.67 | $1.78 | $1.66 | 8.34M |
| 2026-06-26 | $1.65 | +3.12% | $1.58 | $1.71 | $1.56 | 19.18M |
| 2026-06-25 | $1.60 | +11.11% | $1.44 | $1.68 | $1.43 | 10.58M |
| 2026-06-24 | $1.44 | +9.92% | $1.31 | $1.48 | $1.31 | 6.20M |
| 2026-06-23 | $1.31 | -0.76% | $1.30 | $1.37 | $1.30 | 4.91M |
| 2026-06-22 | $1.32 | -5.71% | $1.38 | $1.41 | $1.32 | 4.55M |
| 2026-06-18 | $1.40 | +4.48% | $1.36 | $1.43 | $1.36 | 4.32M |
| 2026-06-17 | $1.34 | -0.74% | $1.35 | $1.45 | $1.34 | 4.80M |
| 2026-06-16 | $1.35 | +2.27% | $1.33 | $1.40 | $1.32 | 3.74M |
| 2026-06-15 | $1.32 | +0.76% | $1.34 | $1.39 | $1.31 | 5.30M |
| 2026-06-12 | $1.31 | -2.96% | $1.34 | $1.39 | $1.30 | 4.98M |
| 2026-06-11 | $1.35 | -1.46% | $1.35 | $1.37 | $1.31 | 5.07M |
| 2026-06-10 | $1.37 | 0.00% | $1.38 | $1.44 | $1.36 | 5.22M |
| 2026-06-09 | $1.37 | -0.72% | $1.40 | $1.44 | $1.31 | 3.83M |
| 2026-06-08 | $1.38 | -4.83% | $1.49 | $1.49 | $1.35 | 4.23M |
| 2026-06-05 | $1.45 | -11.04% | $1.60 | $1.62 | $1.39 | 6.48M |
| 2026-06-04 | $1.63 | +3.16% | $1.61 | $1.77 | $1.58 | 7.88M |
| 2026-06-03 | $1.58 | 0.00% | $1.57 | $1.60 | $1.49 | 6.84M |
| 2026-06-02 | $1.58 | 0.00% | $1.55 | $1.63 | $1.52 | 7.94M |
| 2026-06-01 | $1.58 | +6.04% | $1.45 | $1.62 | $1.44 | 8.21M |
| 2026-05-29 | $1.49 | +1.36% | $1.47 | $1.53 | $1.42 | 7.01M |
| 2026-05-28 | $1.47 | +13.95% | $1.30 | $1.48 | $1.29 | 9.35M |
| 2026-05-27 | $1.29 | +2.38% | $1.26 | $1.31 | $1.25 | 3.47M |