Pacific Biosciences of California, Inc. - Common Stock (PACB)
1.2700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 9:00 AM EDT
Historical Prices For Pacific Biosciences of California, Inc. - Common Stock (PACB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.12 | 1.28 | 1.12 | 1.27 | 10,280,061 | 1.27 |
| 4/01/2025 | 1.22 | 1.22 | 1.12 | 1.13 | 5,785,972 | 1.13 |
| 3/31/2025 | 1.11 | 1.19 | 1.08 | 1.18 | 8,804,402 | 1.18 |
| 3/28/2025 | 1.21 | 1.24 | 1.11 | 1.14 | 12,360,171 | 1.14 |
| 3/27/2025 | 1.26 | 1.36 | 1.22 | 1.24 | 11,092,295 | 1.24 |
| 3/26/2025 | 1.32 | 1.33 | 1.25 | 1.27 | 6,275,810 | 1.27 |
| 3/25/2025 | 1.32 | 1.34 | 1.29 | 1.31 | 4,205,217 | 1.31 |
| 3/24/2025 | 1.33 | 1.37 | 1.31 | 1.33 | 5,597,255 | 1.33 |
| 3/21/2025 | 1.29 | 1.30 | 1.22 | 1.30 | 7,452,198 | 1.30 |
| 3/20/2025 | 1.25 | 1.29 | 1.23 | 1.26 | 4,407,855 | 1.26 |
| 3/19/2025 | 1.22 | 1.30 | 1.21 | 1.25 | 8,860,084 | 1.25 |
| 3/18/2025 | 1.22 | 1.24 | 1.18 | 1.22 | 6,135,004 | 1.22 |
| 3/17/2025 | 1.23 | 1.29 | 1.19 | 1.24 | 7,449,983 | 1.24 |
| 3/14/2025 | 1.24 | 1.26 | 1.20 | 1.22 | 8,627,076 | 1.22 |
| 3/13/2025 | 1.30 | 1.30 | 1.18 | 1.20 | 10,800,168 | 1.20 |
| 3/12/2025 | 1.34 | 1.37 | 1.28 | 1.28 | 9,066,686 | 1.28 |
| 3/11/2025 | 1.41 | 1.44 | 1.31 | 1.31 | 7,336,830 | 1.31 |
| 3/10/2025 | 1.30 | 1.47 | 1.28 | 1.39 | 14,820,117 | 1.39 |
| 3/07/2025 | 1.32 | 1.35 | 1.27 | 1.33 | 12,492,884 | 1.33 |
| 3/06/2025 | 1.33 | 1.36 | 1.28 | 1.30 | 9,215,127 | 1.30 |
| 3/05/2025 | 1.39 | 1.44 | 1.33 | 1.34 | 8,767,375 | 1.34 |
| 3/04/2025 | 1.30 | 1.45 | 1.30 | 1.35 | 10,869,776 | 1.35 |
| 3/03/2025 | 1.47 | 1.47 | 1.30 | 1.31 | 9,354,217 | 1.31 |
| 2/28/2025 | 1.42 | 1.48 | 1.36 | 1.45 | 11,063,305 | 1.45 |
| 2/27/2025 | 1.63 | 1.64 | 1.45 | 1.46 | 9,726,267 | 1.46 |
| 2/26/2025 | 1.58 | 1.68 | 1.55 | 1.63 | 9,666,510 | 1.63 |
| 2/25/2025 | 1.62 | 1.66 | 1.54 | 1.56 | 11,081,126 | 1.56 |
| 2/24/2025 | 1.55 | 1.64 | 1.46 | 1.63 | 12,976,506 | 1.63 |
| 2/21/2025 | 1.69 | 1.69 | 1.53 | 1.54 | 13,111,553 | 1.54 |
| 2/20/2025 | 1.75 | 1.86 | 1.58 | 1.64 | 18,739,974 | 1.64 |
| 2/19/2025 | 1.84 | 1.95 | 1.75 | 1.77 | 16,977,097 | 1.77 |
| 2/18/2025 | 1.84 | 2.01 | 1.78 | 1.87 | 19,730,253 | 1.87 |
| 2/14/2025 | 1.43 | 2.06 | 1.43 | 1.85 | 46,043,678 | 1.85 |
| 2/13/2025 | 1.38 | 1.52 | 1.31 | 1.48 | 20,899,315 | 1.48 |
| 2/12/2025 | 1.33 | 1.44 | 1.27 | 1.36 | 11,532,908 | 1.36 |
| 2/11/2025 | 1.37 | 1.43 | 1.32 | 1.33 | 12,234,922 | 1.33 |
| 2/10/2025 | 1.55 | 1.56 | 1.32 | 1.33 | 21,802,691 | 1.33 |
| 2/07/2025 | 1.57 | 1.58 | 1.51 | 1.56 | 6,888,117 | 1.56 |
| 2/06/2025 | 1.66 | 1.75 | 1.55 | 1.60 | 12,971,551 | 1.60 |
| 2/05/2025 | 1.47 | 1.65 | 1.45 | 1.64 | 11,290,430 | 1.64 |
| 2/04/2025 | 1.47 | 1.48 | 1.39 | 1.44 | 11,207,531 | 1.44 |
| 2/03/2025 | 1.50 | 1.51 | 1.40 | 1.46 | 8,768,245 | 1.46 |
| 1/31/2025 | 1.60 | 1.65 | 1.52 | 1.54 | 7,740,718 | 1.54 |
| 1/30/2025 | 1.60 | 1.64 | 1.56 | 1.60 | 8,101,737 | 1.60 |
| 1/29/2025 | 1.62 | 1.63 | 1.55 | 1.56 | 8,568,856 | 1.56 |
| 1/28/2025 | 1.66 | 1.69 | 1.58 | 1.61 | 7,839,821 | 1.61 |
| 1/27/2025 | 1.64 | 1.68 | 1.58 | 1.67 | 11,681,876 | 1.67 |
| 1/24/2025 | 1.69 | 1.72 | 1.61 | 1.69 | 8,426,716 | 1.69 |
| 1/23/2025 | 1.76 | 1.77 | 1.56 | 1.65 | 20,084,628 | 1.65 |
| 1/22/2025 | 1.72 | 1.87 | 1.69 | 1.81 | 10,462,506 | 1.81 |
| 1/21/2025 | 1.66 | 1.73 | 1.62 | 1.70 | 8,308,514 | 1.70 |
| 1/17/2025 | 1.66 | 1.68 | 1.60 | 1.64 | 6,643,111 | 1.64 |
| 1/16/2025 | 1.76 | 1.76 | 1.59 | 1.60 | 15,878,323 | 1.60 |
| 1/15/2025 | 1.93 | 2.01 | 1.73 | 1.75 | 16,533,759 | 1.75 |
| 1/14/2025 | 1.93 | 2.08 | 1.80 | 1.85 | 12,262,034 | 1.85 |
| 1/13/2025 | 2.08 | 2.10 | 1.94 | 2.01 | 9,918,598 | 2.01 |
| 1/10/2025 | 2.09 | 2.15 | 1.97 | 2.10 | 13,252,566 | 2.10 |
| 1/08/2025 | 2.03 | 2.22 | 1.98 | 2.10 | 13,305,680 | 2.10 |
| 1/07/2025 | 2.05 | 2.19 | 1.96 | 2.00 | 9,998,907 | 2.00 |
| 1/06/2025 | 2.03 | 2.04 | 1.90 | 1.99 | 9,581,332 | 1.99 |
| 1/03/2025 | 1.84 | 2.02 | 1.81 | 1.99 | 8,685,092 | 1.99 |