Pacific Biosciences of Ca... (PACB)
1.39
-0.06 (-4.14%)
At close: Apr 10, 2025, 3:59 PM
1.40
1.08%
After-hours: Apr 10, 2025, 04:49 PM EDT
Pacific Biosciences of California Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 1.35 | 1.49 | 1.28 | 1.45 | 0.25 | 20.83% | 28,501,328 |
| Apr 8, 2025 | 1.35 | 1.37 | 1.17 | 1.20 | -0.12 | -9.09% | 7,164,102 |
| Apr 7, 2025 | 1.15 | 1.39 | 1.15 | 1.32 | 0.09 | 7.32% | 11,831,000 |
| Apr 4, 2025 | 1.15 | 1.24 | 1.14 | 1.23 | 0.04 | 3.36% | 12,797,001 |
| Apr 3, 2025 | 1.17 | 1.26 | 1.17 | 1.19 | -0.08 | -6.30% | 6,012,010 |
| Apr 2, 2025 | 1.12 | 1.28 | 1.12 | 1.27 | 0.14 | 12.39% | 10,316,148 |
| Apr 1, 2025 | 1.22 | 1.22 | 1.12 | 1.13 | -0.05 | -4.24% | 5,800,018 |
| Mar 31, 2025 | 1.11 | 1.19 | 1.08 | 1.18 | 0.04 | 3.51% | 8,799,900 |
| Mar 28, 2025 | 1.21 | 1.24 | 1.11 | 1.14 | -0.10 | -8.06% | 12,360,200 |
| Mar 27, 2025 | 1.26 | 1.36 | 1.22 | 1.24 | -0.03 | -2.36% | 11,100,802 |
| Mar 26, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | -0.04 | -3.05% | 6,277,700 |
| Mar 25, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | -0.02 | -1.50% | 4,212,832 |
| Mar 24, 2025 | 1.33 | 1.37 | 1.31 | 1.33 | 0.03 | 2.31% | 5,597,845 |
| Mar 21, 2025 | 1.29 | 1.30 | 1.22 | 1.30 | 0.04 | 3.17% | 7,452,200 |
| Mar 20, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 0.01 | 0.80% | 4,759,815 |
| Mar 19, 2025 | 1.22 | 1.30 | 1.21 | 1.25 | 0.03 | 2.46% | 8,860,430 |
| Mar 18, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | -0.02 | -1.61% | 6,138,400 |
| Mar 17, 2025 | 1.23 | 1.29 | 1.19 | 1.24 | 0.02 | 1.64% | 7,450,610 |
| Mar 14, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 0.02 | 1.67% | 8,627,100 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | -0.08 | -6.25% | 10,802,800 |
| Mar 12, 2025 | 1.34 | 1.37 | 1.28 | 1.28 | -0.03 | -2.29% | 9,074,900 |
| Mar 11, 2025 | 1.41 | 1.44 | 1.31 | 1.31 | -0.08 | -5.76% | 7,344,900 |
| Mar 10, 2025 | 1.30 | 1.47 | 1.29 | 1.39 | 0.06 | 4.51% | 14,820,300 |
| Mar 7, 2025 | 1.32 | 1.35 | 1.27 | 1.33 | 0.03 | 2.31% | 12,492,900 |
| Mar 6, 2025 | 1.33 | 1.36 | 1.28 | 1.30 | -0.04 | -2.99% | 9,228,700 |
| Mar 5, 2025 | 1.39 | 1.44 | 1.33 | 1.34 | -0.01 | -0.74% | 8,779,344 |
| Mar 4, 2025 | 1.30 | 1.45 | 1.30 | 1.35 | 0.03 | 2.27% | 10,878,128 |
| Mar 3, 2025 | 1.47 | 1.47 | 1.30 | 1.32 | -0.13 | -8.97% | 9,384,500 |
| Feb 28, 2025 | 1.42 | 1.48 | 1.36 | 1.45 | -0.01 | -0.68% | 11,063,303 |
| Feb 27, 2025 | 1.63 | 1.64 | 1.45 | 1.46 | -0.17 | -10.43% | 9,755,500 |
| Feb 26, 2025 | 1.58 | 1.68 | 1.55 | 1.63 | 0.07 | 4.49% | 9,680,136 |
| Feb 25, 2025 | 1.62 | 1.66 | 1.54 | 1.56 | -0.07 | -4.29% | 11,084,500 |
| Feb 24, 2025 | 1.55 | 1.64 | 1.46 | 1.63 | 0.09 | 5.84% | 13,000,315 |
| Feb 21, 2025 | 1.69 | 1.69 | 1.53 | 1.54 | -0.10 | -6.10% | 13,111,600 |
| Feb 20, 2025 | 1.75 | 1.86 | 1.58 | 1.64 | -0.13 | -7.34% | 18,745,832 |
| Feb 19, 2025 | 1.84 | 1.95 | 1.75 | 1.77 | -0.10 | -5.35% | 16,995,100 |
| Feb 18, 2025 | 1.84 | 2.01 | 1.78 | 1.87 | 0.02 | 1.08% | 19,750,713 |
| Feb 14, 2025 | 1.43 | 2.06 | 1.43 | 1.85 | 0.37 | 25.00% | 46,043,700 |
| Feb 13, 2025 | 1.38 | 1.52 | 1.31 | 1.48 | 0.12 | 8.82% | 20,931,500 |
| Feb 12, 2025 | 1.33 | 1.44 | 1.27 | 1.36 | 0.03 | 2.26% | 11,568,816 |
| Feb 11, 2025 | 1.37 | 1.43 | 1.32 | 1.33 | 0.00 | 0.00% | 11,761,757 |
| Feb 10, 2025 | 1.55 | 1.56 | 1.32 | 1.33 | -0.23 | -14.74% | 21,830,824 |
| Feb 7, 2025 | 1.57 | 1.59 | 1.51 | 1.56 | -0.04 | -2.50% | 6,888,112 |
| Feb 6, 2025 | 1.66 | 1.75 | 1.55 | 1.60 | -0.04 | -2.44% | 12,982,800 |
| Feb 5, 2025 | 1.47 | 1.65 | 1.45 | 1.64 | 0.20 | 13.89% | 11,317,761 |
| Feb 4, 2025 | 1.47 | 1.48 | 1.39 | 1.44 | -0.02 | -1.37% | 11,220,233 |
| Feb 3, 2025 | 1.50 | 1.51 | 1.40 | 1.46 | -0.08 | -5.19% | 8,793,800 |
| Jan 31, 2025 | 1.60 | 1.65 | 1.52 | 1.54 | -0.06 | -3.75% | 7,740,716 |
| Jan 30, 2025 | 1.60 | 1.64 | 1.56 | 1.60 | 0.04 | 2.56% | 8,108,100 |
| Jan 29, 2025 | 1.62 | 1.63 | 1.55 | 1.56 | -0.05 | -3.11% | 8,576,800 |