NASDAQ:PACB
Pacific Biosciences of California Stock Price (Quote)
$1.99
+0.160 (+8.74%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 PACB stock ended at $1.99. This is 8.74% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 16.27% from a day low at $1.88 to a day high of $2.18. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.93 | $2.18 | $1.88 | $1.99 | 18 651 186 |
| May 03, 2024 | $1.88 | $2.05 | $1.75 | $1.83 | 14 320 902 |
| May 02, 2024 | $1.75 | $1.87 | $1.69 | $1.76 | 8 913 075 |
| May 01, 2024 | $1.66 | $1.83 | $1.58 | $1.69 | 12 161 454 |
| Apr 30, 2024 | $1.69 | $1.73 | $1.57 | $1.65 | 11 626 906 |
| Apr 29, 2024 | $1.47 | $1.70 | $1.47 | $1.60 | 8 889 060 |
| Apr 26, 2024 | $1.45 | $1.54 | $1.36 | $1.47 | 7 916 917 |
| Apr 25, 2024 | $1.37 | $1.42 | $1.30 | $1.38 | 9 883 683 |
| Apr 24, 2024 | $1.51 | $1.51 | $1.35 | $1.36 | 10 982 325 |
| Apr 23, 2024 | $1.56 | $1.65 | $1.45 | $1.47 | 9 732 695 |
| Apr 22, 2024 | $1.48 | $1.60 | $1.47 | $1.56 | 8 693 809 |
| Apr 19, 2024 | $1.47 | $1.67 | $1.44 | $1.55 | 16 723 540 |
| Apr 18, 2024 | $1.39 | $1.51 | $1.29 | $1.46 | 18 706 885 |
| Apr 17, 2024 | $1.50 | $1.52 | $1.25 | $1.40 | 35 184 245 |
| Apr 16, 2024 | $1.94 | $2.01 | $1.36 | $1.40 | 64 753 192 |
| Apr 15, 2024 | $3.19 | $3.20 | $2.81 | $2.84 | 8 901 784 |
| Apr 12, 2024 | $3.31 | $3.35 | $3.13 | $3.17 | 8 117 891 |
| Apr 11, 2024 | $3.40 | $3.47 | $3.27 | $3.38 | 5 050 533 |
| Apr 10, 2024 | $3.41 | $3.50 | $3.25 | $3.33 | 8 205 510 |
| Apr 09, 2024 | $3.45 | $3.70 | $3.41 | $3.61 | 5 261 204 |
| Apr 08, 2024 | $3.57 | $3.57 | $3.38 | $3.45 | 4 888 598 |
| Apr 05, 2024 | $3.27 | $3.43 | $3.22 | $3.35 | 4 661 548 |
| Apr 04, 2024 | $3.42 | $3.64 | $3.29 | $3.33 | 5 675 827 |
| Apr 03, 2024 | $3.37 | $3.52 | $3.21 | $3.36 | 7 528 062 |
| Apr 02, 2024 | $3.60 | $3.60 | $3.37 | $3.41 | 7 867 935 |
