Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pacific Biosciences (NQ: PACB )

1.800 +0.140 (+8.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.690	1.750	1.630	1.660	5,241,003	-0.08(-4.32%)
Jul 18, 2024	2.070	2.110	1.700	1.735	12,193,698	-0.31(-15.37%)
Jul 17, 2024	2.040	2.240	1.990	2.050	17,792,220	-0.12(-5.75%)
Jul 16, 2024	1.650	2.240	1.630	2.175	39,813,816	+0.55(+34.26%)
Jul 15, 2024	1.780	1.790	1.580	1.620	8,627,636	-0.06(-3.57%)
Jul 12, 2024	1.580	1.690	1.545	1.680	11,479,230	+0.18(+12.00%)
Jul 11, 2024	1.350	1.560	1.328	1.500	15,797,269	+0.20(+15.38%)
Jul 10, 2024	1.310	1.330	1.290	1.300	4,865,389	-0.01(-0.76%)
Jul 09, 2024	1.370	1.375	1.280	1.310	5,456,680	-0.03(-2.24%)
Jul 08, 2024	1.330	1.380	1.290	1.340	5,616,138	+0.03(+2.29%)
Jul 05, 2024	1.340	1.360	1.290	1.310	5,021,487	+0.01(+0.77%)
Jul 03, 2024	1.280	1.380	1.270	1.300	5,028,010	+0.02(+1.56%)
Jul 02, 2024	1.220	1.280	1.160	1.280	7,314,808	+0.08(+6.67%)
Jul 01, 2024	1.360	1.390	1.190	1.200	10,471,494	-0.17(-12.41%)
Jun 28, 2024	1.380	1.420	1.260	1.370	21,115,154	+0.01(+0.74%)
Jun 27, 2024	1.360	1.380	1.300	1.360	8,962,525	+0.01(+0.37%)
Jun 26, 2024	1.400	1.410	1.350	1.355	4,416,917	-0.04(-3.21%)
Jun 25, 2024	1.450	1.470	1.300	1.400	10,403,824	-0.05(-3.45%)
Jun 24, 2024	1.490	1.530	1.400	1.450	8,972,081	-0.02(-1.36%)
Jun 21, 2024	1.570	1.610	1.460	1.470	10,714,199	-0.10(-6.37%)
Jun 20, 2024	1.640	1.650	1.550	1.570	6,558,671	-0.07(-4.56%)
Jun 18, 2024	1.660	1.700	1.630	1.645	5,660,682	-0.02(-1.50%)
Jun 17, 2024	1.740	1.740	1.630	1.670	5,856,238	-0.09(-5.11%)
Jun 14, 2024	1.840	1.840	1.730	1.760	6,573,522	-0.09(-4.86%)
Jun 13, 2024	2.010	2.030	1.840	1.850	4,269,843	-0.13(-6.57%)
Jun 12, 2024	1.950	2.150	1.950	1.980	10,509,100	+0.16(+8.79%)
Jun 11, 2024	1.850	1.860	1.780	1.820	6,211,171	-0.07(-3.70%)
Jun 10, 2024	1.960	1.970	1.840	1.890	4,407,543	-0.12(-5.97%)
Jun 07, 2024	2.000	2.075	1.930	2.010	4,612,864	-0.04(-1.95%)
Jun 06, 2024	2.030	2.170	1.980	2.050	7,237,191	+0.01(+0.49%)
Jun 05, 2024	1.830	2.050	1.750	2.040	9,586,698	+0.24(+13.33%)
Jun 04, 2024	1.860	1.865	1.730	1.800	6,842,244	-0.07(-3.74%)
Jun 03, 2024	1.880	2.020	1.820	1.870	7,504,885	+0.08(+4.47%)
May 31, 2024	1.950	2.020	1.780	1.790	8,072,870	-0.15(-7.73%)
May 30, 2024	1.780	1.960	1.760	1.940	6,015,300	+0.12(+6.59%)
May 29, 2024	1.820	1.890	1.710	1.820	7,534,251	-0.05(-2.93%)
May 28, 2024	1.880	1.950	1.810	1.875	5,812,790	+0.00(+0.27%)
May 24, 2024	1.980	2.030	1.855	1.870	8,742,355	-0.07(-3.61%)
May 23, 2024	1.860	1.990	1.760	1.940	16,078,779	+0.09(+4.86%)
May 22, 2024	1.820	1.980	1.810	1.850	7,695,202	+0.02(+1.09%)
May 21, 2024	1.930	1.950	1.810	1.830	6,130,942	-0.09(-4.69%)
May 20, 2024	2.030	2.069	1.920	1.920	8,108,272	-0.10(-4.95%)
May 17, 2024	2.170	2.190	2.000	2.020	8,137,830	-0.17(-7.76%)
May 16, 2024	2.150	2.340	2.075	2.190	12,992,189	+0.04(+2.10%)
May 15, 2024	2.420	2.460	2.031	2.145	15,791,382	-0.08(-3.81%)
May 14, 2024	2.070	2.670	2.060	2.230	26,359,412	+0.30(+15.54%)
May 13, 2024	1.810	2.170	1.780	1.930	17,009,012	+0.16(+9.04%)
May 10, 2024	1.720	1.900	1.670	1.770	13,433,574	+0.05(+2.91%)
May 09, 2024	1.730	1.795	1.690	1.720	5,908,320	+0.04(+2.38%)
May 08, 2024	1.820	1.839	1.660	1.680	7,666,776	-0.19(-10.16%)
May 07, 2024	2.010	2.045	1.820	1.870	10,278,938	-0.12(-6.03%)
May 06, 2024	1.930	2.180	1.875	1.990	18,724,806	+0.16(+8.74%)
May 03, 2024	1.870	2.045	1.750	1.830	14,517,116	+0.07(+3.98%)
May 02, 2024	1.750	1.870	1.690	1.760	9,564,466	+0.07(+4.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Pacific Biosciences (NQ: PACB )

Historical Prices