Pacific Biosciences of Ca... (PACB)
NASDAQ: PACB
· Real-Time Price · USD
1.21
-0.01 (-0.82%)
At close: Sep 26, 2025, 3:59 PM
1.22
0.81%
After-hours: Sep 26, 2025, 07:33 PM EDT
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 4,677,505 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 4,921,316 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -3.10% | 4,932,431 |
| Sep 23, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | 0.00% | 6,749,129 |
| Sep 22, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 1.57% | 6,558,800 |
| Sep 19, 2025 | 1.27 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 9,553,400 |
| Sep 18, 2025 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | 4.07% | 6,088,514 |
| Sep 17, 2025 | 1.24 | 1.32 | 1.22 | 1.23 | 1.23 | 0.00% | 7,431,900 |
| Sep 16, 2025 | 1.20 | 1.26 | 1.17 | 1.23 | 1.23 | 2.50% | 10,453,504 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 7,061,526 |
| Sep 12, 2025 | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -7.14% | 9,677,200 |
| Sep 11, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 3.28% | 6,101,000 |
| Sep 10, 2025 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -6.87% | 6,669,200 |
| Sep 9, 2025 | 1.25 | 1.32 | 1.23 | 1.31 | 1.31 | 4.80% | 3,952,326 |
| Sep 8, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 2,445,313 |
| Sep 5, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 3,799,100 |
| Sep 4, 2025 | 1.27 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 5,793,900 |
| Sep 3, 2025 | 1.26 | 1.33 | 1.26 | 1.26 | 1.26 | -1.56% | 2,966,048 |
| Sep 2, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -2.29% | 3,669,610 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 3,266,421 |