Pacific Biosciences of California (PACB) Historical Stock Data
1.61 ↑0.14 (9.18%)
As of April 29, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, PACB is down -2.42% a day on average. There have been 9 days where Pacific Biosciences of California closed green and 21 days where PACB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-26 | 1.45 | 1.47 | ↑$0.02 (1.39%) | 1.36 | 1.54 | 7.97M |
2024-04-25 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.30 | 1.42 | 9.99M |
2024-04-24 | 1.51 | 1.36 | ↓$0.15 (-9.93%) | 1.35 | 1.51 | 11.06M |
2024-04-23 | 1.56 | 1.47 | ↓$0.09 (-5.77%) | 1.45 | 1.65 | 9.81M |
2024-04-22 | 1.49 | 1.56 | ↑$0.07 (4.70%) | 1.47 | 1.60 | 8.92M |
2024-04-19 | 1.47 | 1.55 | ↑$0.08 (5.44%) | 1.43 | 1.67 | 16.84M |
2024-04-18 | 1.39 | 1.46 | ↑$0.07 (5.04%) | 1.29 | 1.51 | 18.74M |
2024-04-17 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.25 | 1.52 | 35.36M |
2024-04-16 | 1.95 | 1.40 | ↓$0.55 (-28.21%) | 1.36 | 2.01 | 65.35M |
2024-04-15 | 3.19 | 2.84 | ↓$0.36 (-11.13%) | 2.81 | 3.20 | 8.95M |
2024-04-12 | 3.31 | 3.17 | ↓$0.14 (-4.23%) | 3.13 | 3.35 | 8.70M |
2024-04-11 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.27 | 3.47 | 5.40M |
2024-04-10 | 3.42 | 3.33 | ↓$0.09 (-2.63%) | 3.25 | 3.50 | 8.25M |
2024-04-09 | 3.45 | 3.61 | ↑$0.16 (4.64%) | 3.41 | 3.70 | 5.33M |
2024-04-08 | 3.57 | 3.45 | ↓$0.12 (-3.36%) | 3.38 | 3.57 | 4.99M |
2024-04-05 | 3.27 | 3.35 | ↑$0.08 (2.45%) | 3.22 | 3.43 | 4.73M |
2024-04-04 | 3.42 | 3.33 | ↓$0.09 (-2.63%) | 3.29 | 3.64 | 5.80M |
2024-04-03 | 3.37 | 3.36 | ↓$0.01 (-0.30%) | 3.21 | 3.52 | 7.66M |
2024-04-02 | 3.60 | 3.41 | ↓$0.19 (-5.28%) | 3.37 | 3.60 | 7.98M |
2024-04-01 | 3.83 | 3.65 | ↓$0.18 (-4.70%) | 3.58 | 3.85 | 6.08M |
2024-03-28 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.68 | 3.89 | 6.56M |
2024-03-27 | 3.60 | 3.72 | ↑$0.12 (3.33%) | 3.54 | 3.81 | 7.54M |
2024-03-26 | 3.65 | 3.52 | ↓$0.13 (-3.56%) | 3.46 | 3.66 | 6.47M |
2024-03-25 | 3.81 | 3.61 | ↓$0.20 (-5.25%) | 3.57 | 3.81 | 4.33M |
2024-03-22 | 3.79 | 3.68 | ↓$0.11 (-2.90%) | 3.66 | 3.84 | 5.73M |
2024-03-21 | 3.91 | 3.84 | ↓$0.07 (-1.79%) | 3.79 | 4.10 | 6.83M |
2024-03-20 | 3.60 | 3.82 | ↑$0.22 (6.11%) | 3.56 | 3.92 | 6.38M |
2024-03-19 | 3.65 | 3.64 | ↓$0.01 (-0.27%) | 3.54 | 3.86 | 11.99M |
2024-03-18 | 3.83 | 3.67 | ↓$0.16 (-4.18%) | 3.63 | 3.83 | 4.72M |
2024-03-15 | 3.90 | 3.79 | ↓$0.11 (-2.82%) | 3.73 | 3.98 | 6.66M |
Create an account or log in to view more rows.
$PACB Let’s goooo
$PACB not yet time to short
$PACB we like the stock
$PACB out of the way
$PACB Wish I shorted
$PACB love cooking these little bears on here
$PACB nice gap
$PACB Wish I shorted
$PACB Same thing
different day
$PACB longer we hold
more pressure on the shorts