Pacific Biosciences of California (PACB) Historical Stock Data
1.40 ↓1.44 (-50.79%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PACB is down -2.37% a day on average. There have been 6 days where Pacific Biosciences of California closed green and 24 days where PACB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 4.20 | 3.91 | ↓$0.29 (-6.90%) | 3.86 | 4.23 | 11.88M |
| 2024-03-13 | 4.00 | 4.24 | ↑$0.24 (6.00%) | 3.86 | 4.34 | 13.78M |
| 2024-03-12 | 4.37 | 4.01 | ↓$0.36 (-8.24%) | 4.00 | 4.42 | 7.84M |
| 2024-03-11 | 4.43 | 4.40 | ↓$0.03 (-0.68%) | 4.30 | 4.57 | 5.34M |
| 2024-03-08 | 4.64 | 4.43 | ↓$0.21 (-4.53%) | 4.41 | 5.01 | 6.22M |
| 2024-03-07 | 4.37 | 4.59 | ↑$0.22 (5.03%) | 4.12 | 4.70 | 16.13M |
| 2024-03-06 | 4.51 | 4.18 | ↓$0.34 (-7.43%) | 4.01 | 4.52 | 16.16M |
| 2024-03-05 | 4.82 | 4.35 | ↓$0.47 (-9.75%) | 4.34 | 4.95 | 14.16M |
| 2024-03-04 | 5.15 | 4.88 | ↓$0.27 (-5.24%) | 4.70 | 5.23 | 7.64M |
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