Pacific Biosciences of Ca... (PACB)
1.31
-0.14 (-9.66%)
At close: Mar 03, 2025, 3:59 PM
1.36
3.42%
Pre-market: Mar 04, 2025, 07:03 AM EST
PACB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.47 | 1.47 | 1.30 | 1.32 | -0.13 | -8.97% | 9,288,643 |
| 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 |
| Jan 28, 2025 | 1.66 | 1.69 | 1.58 | 1.61 | -0.06 | -3.59% | 7,848,700 |
| Jan 27, 2025 | 1.64 | 1.68 | 1.58 | 1.67 | -0.02 | -1.18% | 10,188,500 |
| Jan 24, 2025 | 1.69 | 1.72 | 1.61 | 1.69 | 0.04 | 2.42% | 8,426,715 |
| Jan 23, 2025 | 1.76 | 1.77 | 1.56 | 1.65 | -0.16 | -8.84% | 20,111,100 |
| Jan 22, 2025 | 1.72 | 1.87 | 1.69 | 1.81 | 0.11 | 6.47% | 10,473,138 |
| Jan 21, 2025 | 1.66 | 1.73 | 1.62 | 1.70 | 0.06 | 3.66% | 8,344,400 |
| Jan 17, 2025 | 1.66 | 1.68 | 1.60 | 1.64 | 0.04 | 2.50% | 6,643,108 |
| Jan 16, 2025 | 1.76 | 1.76 | 1.59 | 1.60 | -0.15 | -8.57% | 15,973,042 |
| Jan 15, 2025 | 1.93 | 2.01 | 1.73 | 1.75 | -0.10 | -5.41% | 16,544,846 |
| Jan 14, 2025 | 1.93 | 2.08 | 1.80 | 1.85 | -0.16 | -7.96% | 12,267,024 |
| Jan 13, 2025 | 2.08 | 2.10 | 1.94 | 2.01 | -0.09 | -4.29% | 9,930,107 |
| Jan 10, 2025 | 2.09 | 2.15 | 1.97 | 2.10 | 0.00 | 0.00% | 13,252,600 |
| Jan 8, 2025 | 2.03 | 2.22 | 1.98 | 2.10 | 0.10 | 5.00% | 13,305,700 |
| Jan 7, 2025 | 2.05 | 2.19 | 1.96 | 2.00 | 0.01 | 0.50% | 10,026,211 |
| Jan 6, 2025 | 2.03 | 2.04 | 1.90 | 1.99 | 0.00 | 0.00% | 9,587,305 |
| Jan 3, 2025 | 1.84 | 2.02 | 1.81 | 1.99 | 0.19 | 10.56% | 8,685,100 |
| Jan 2, 2025 | 1.85 | 1.89 | 1.76 | 1.80 | -0.03 | -1.64% | 5,315,219 |
| Dec 31, 2024 | 1.81 | 1.84 | 1.73 | 1.83 | 0.04 | 2.23% | 7,150,200 |
| Dec 30, 2024 | 1.84 | 1.85 | 1.75 | 1.79 | -0.07 | -3.76% | 5,575,600 |
| Dec 27, 2024 | 1.92 | 1.92 | 1.82 | 1.86 | -0.07 | -3.63% | 7,206,643 |
| Dec 26, 2024 | 1.90 | 1.95 | 1.85 | 1.93 | -0.02 | -1.03% | 4,993,226 |
| Dec 24, 2024 | 1.95 | 1.96 | 1.87 | 1.95 | 0.02 | 1.04% | 2,552,603 |
| Dec 23, 2024 | 2.00 | 2.04 | 1.87 | 1.93 | -0.04 | -2.03% | 4,140,633 |
| Dec 20, 2024 | 1.87 | 2.01 | 1.85 | 1.97 | 0.04 | 2.07% | 10,838,300 |
| Dec 19, 2024 | 1.88 | 1.95 | 1.82 | 1.93 | 0.08 | 4.32% | 7,654,144 |
| Dec 18, 2024 | 2.01 | 2.01 | 1.81 | 1.85 | -0.12 | -6.09% | 10,973,010 |
| Dec 17, 2024 | 2.05 | 2.12 | 1.95 | 1.97 | -0.08 | -3.90% | 6,120,100 |