Pacific Biosciences of Ca... (PACB)
NASDAQ: PACB
· Real-Time Price · USD
1.27
0.03 (2.42%)
At close: Sep 05, 2025, 3:59 PM
1.25
-1.57%
After-hours: Sep 05, 2025, 07:49 PM EDT
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 3,787,242 |
| 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 |
| Aug 28, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 0.00% | 2,680,446 |
| Aug 27, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 3,434,000 |
| Aug 26, 2025 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 0.00% | 2,990,200 |
| Aug 25, 2025 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 4,090,000 |
| Aug 22, 2025 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | 9.52% | 7,240,900 |
| Aug 21, 2025 | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 5,578,812 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 3,859,830 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -2.26% | 6,299,401 |
| Aug 18, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 5,506,204 |
| Aug 15, 2025 | 1.22 | 1.35 | 1.21 | 1.31 | 1.31 | 6.50% | 8,101,300 |
| Aug 14, 2025 | 1.32 | 1.35 | 1.22 | 1.23 | 1.23 | -3.91% | 13,608,224 |
| Aug 13, 2025 | 1.24 | 1.36 | 1.24 | 1.28 | 1.28 | 5.79% | 22,881,917 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.19 | 1.21 | 1.21 | -3.97% | 10,642,017 |
| Aug 11, 2025 | 1.36 | 1.38 | 1.23 | 1.26 | 1.26 | -6.67% | 8,601,600 |
| Aug 8, 2025 | 1.45 | 1.51 | 1.29 | 1.35 | 1.35 | 7.14% | 10,437,200 |