-
5 DAY PERFORMANCE
-16.80% -
1 MONTH PERFORMANCE
+20.12% -
3 MONTH PERFORMANCE
+21.56% -
6 MONTH PERFORMANCE
+20.83% -
YEAR-TO-DATE PERFORMANCE
-79.31% -
1 YEAR PERFORMANCE
-69.66%
Pacific Biosciences of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.18 | $1.96 (-10.09%) | $2.64 | $1.96 | 4.99 M | |
| 11/07/2024 | $2.71 | $2.45 (-9.59%) | $2.72 | $2.38 | 18.01 M | $667.34 M |
| 11/06/2024 | $2.63 | $2.65 (0.76%) | $2.70 | $2.38 | 14.61 M | $721.82 M |
| 11/05/2024 | $2.45 | $2.55 (4.08%) | $2.65 | $2.40 | 13.85 M | $694.58 M |
| 11/04/2024 | $2.45 | $2.51 (2.45%) | $2.58 | $2.34 | 10.00 M | $683.69 M |
| 11/01/2024 | $2.21 | $2.44 (10.41%) | $2.50 | $2.18 | 10.62 M | $664.62 M |
| 10/31/2024 | $2.15 | $2.17 (0.93%) | $2.24 | $2.07 | 8.06 M | $591.08 M |
| 10/30/2024 | $2.02 | $2.16 (6.93%) | $2.40 | $2.02 | 13.00 M | $588.35 M |
| 10/29/2024 | $1.86 | $2.06 (10.75%) | $2.08 | $1.81 | 9.26 M | $561.11 M |
| 10/28/2024 | $1.80 | $1.84 (2.22%) | $1.86 | $1.78 | 6.22 M | $501.19 M |
| 10/25/2024 | $1.76 | $1.77 (0.57%) | $1.80 | $1.72 | 4.00 M | $482.12 M |
| 10/24/2024 | $1.77 | $1.72 (-2.82%) | $1.82 | $1.69 | 5.21 M | $468.50 M |
| 10/23/2024 | $1.75 | $1.75 (0%) | $1.80 | $1.69 | 4.10 M | $476.67 M |
| 10/22/2024 | $1.84 | $1.80 (-2.17%) | $1.85 | $1.75 | 3.57 M | $490.29 M |
| 10/21/2024 | $1.96 | $1.84 (-6.12%) | $1.98 | $1.80 | 4.59 M | $501.19 M |
| 10/18/2024 | $1.90 | $1.98 (4.21%) | $2.03 | $1.88 | 5.44 M | $539.32 M |
| 10/17/2024 | $2.03 | $1.90 (-6.4%) | $2.12 | $1.86 | 7.77 M | $517.53 M |
| 10/16/2024 | $2.13 | $2.06 (-3.29%) | $2.15 | $1.99 | 8.77 M | $561.11 M |
| 10/15/2024 | $2.04 | $2.10 (2.94%) | $2.16 | $1.96 | 8.56 M | $572.01 M |
| 10/14/2024 | $1.87 | $2.05 (9.63%) | $2.10 | $1.87 | 10.76 M | $558.39 M |
| 10/11/2024 | $1.55 | $1.98 (27.74%) | $2.05 | $1.55 | 24.44 M | $539.32 M |
| 10/10/2024 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.42 | 9.15 M | $422.20 M |
| 10/09/2024 | $1.65 | $1.61 (-2.42%) | $1.70 | $1.59 | 10.40 M | $438.54 M |
| 10/08/2024 | $1.67 | $1.69 (1.2%) | $1.73 | $1.66 | 3.28 M | $460.33 M |
| 10/07/2024 | $1.67 | $1.70 (1.8%) | $1.73 | $1.64 | 5.54 M | $463.05 M |
| 10/04/2024 | $1.65 | $1.72 (4.24%) | $1.76 | $1.65 | 5.06 M | $468.50 M |
| 10/03/2024 | $1.60 | $1.63 (1.87%) | $1.64 | $1.58 | 2.78 M | $443.99 M |
| 10/02/2024 | $1.64 | $1.64 (0%) | $1.66 | $1.58 | 5.26 M | $446.71 M |
| 10/01/2024 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.56 | 5.88 M | $441.26 M |
| 09/30/2024 | $1.75 | $1.70 (-2.86%) | $1.82 | $1.69 | 4.74 M | $463.05 M |
| 09/27/2024 | $1.78 | $1.75 (-1.69%) | $1.83 | $1.73 | 4.79 M | $476.67 M |
| 09/26/2024 | $1.67 | $1.74 (4.19%) | $1.75 | $1.65 | 7.19 M | $473.95 M |
| 09/25/2024 | $1.76 | $1.59 (-9.66%) | $1.77 | $1.57 | 9.75 M | $433.09 M |
| 09/24/2024 | $1.74 | $1.73 (-0.57%) | $1.79 | $1.70 | 7.31 M | $471.23 M |
| 09/23/2024 | $1.83 | $1.74 (-4.92%) | $1.86 | $1.73 | 7.58 M | $473.95 M |
| 09/20/2024 | $1.98 | $1.83 (-7.58%) | $2.01 | $1.79 | 11.13 M | $498.46 M |
| 09/19/2024 | $2.03 | $2.04 (0.49%) | $2.07 | $1.95 | 12.19 M | $555.67 M |
| 09/18/2024 | $1.91 | $1.93 (1.05%) | $2.14 | $1.82 | 13.54 M | $525.70 M |
| 09/17/2024 | $1.86 | $1.87 (0.54%) | $2.03 | $1.85 | 10.31 M | $509.36 M |
| 09/16/2024 | $1.80 | $1.85 (2.78%) | $1.86 | $1.68 | 8.57 M | $503.91 M |
| 09/13/2024 | $1.81 | $1.81 (0%) | $2.01 | $1.78 | 10.04 M | $493.02 M |
| 09/12/2024 | $1.66 | $1.80 (8.43%) | $1.89 | $1.63 | 11.14 M | $490.29 M |
| 09/11/2024 | $1.69 | $1.68 (-0.59%) | $1.77 | $1.63 | 7.19 M | $457.61 M |
| 09/10/2024 | $1.70 | $1.74 (2.35%) | $1.75 | $1.59 | 7.31 M | $473.95 M |
| 09/09/2024 | $1.59 | $1.66 (4.4%) | $1.84 | $1.55 | 13.80 M | $452.16 M |
| 09/06/2024 | $1.44 | $1.58 (9.72%) | $1.67 | $1.43 | 19.90 M | $430.37 M |
| 09/05/2024 | $1.32 | $1.40 (6.06%) | $1.42 | $1.27 | 6.77 M | $381.34 M |
| 09/04/2024 | $1.33 | $1.32 (-0.75%) | $1.40 | $1.29 | 5.66 M | $359.55 M |
| 09/03/2024 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.30 | 7.30 M | $365.00 M |
| 08/30/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.34 | 4.04 M | $373.17 M |
| 08/29/2024 | $1.39 | $1.36 (-2.16%) | $1.43 | $1.33 | 5.45 M | $370.44 M |
| 08/28/2024 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.34 | 10.05 M | $367.72 M |
| 08/27/2024 | $1.57 | $1.47 (-6.37%) | $1.60 | $1.46 | 6.77 M | $400.41 M |
| 08/26/2024 | $1.57 | $1.60 (1.91%) | $1.63 | $1.50 | 5.82 M | $435.82 M |
| 08/23/2024 | $1.47 | $1.56 (6.12%) | $1.59 | $1.45 | 6.39 M | $424.92 M |
| 08/22/2024 | $1.53 | $1.44 (-5.88%) | $1.55 | $1.42 | 4.70 M | $392.23 M |
| 08/21/2024 | $1.50 | $1.55 (3.33%) | $1.57 | $1.47 | 3.79 M | $422.20 M |
| 08/20/2024 | $1.61 | $1.49 (-7.45%) | $1.63 | $1.44 | 5.44 M | $405.85 M |
| 08/19/2024 | $1.59 | $1.60 (0.63%) | $1.72 | $1.58 | 6.37 M | $435.82 M |
| 08/16/2024 | $1.64 | $1.56 (-4.88%) | $1.70 | $1.52 | 8.33 M | $424.92 M |
| 08/15/2024 | $1.40 | $1.69 (20.71%) | $1.76 | $1.39 | 10.79 M | $460.33 M |
| 08/14/2024 | $1.53 | $1.35 (-11.76%) | $1.55 | $1.34 | 8.71 M | $367.72 M |
| 08/13/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.42 | 6.92 M | $405.85 M |
| 08/12/2024 | $1.58 | $1.43 (-9.49%) | $1.59 | $1.42 | 6.42 M | $389.51 M |
| 08/09/2024 | $1.63 | $1.59 (-2.45%) | $1.68 | $1.58 | 4.19 M | $433.09 M |
| 08/08/2024 | $1.36 | $1.67 (22.79%) | $1.67 | $1.36 | 12.14 M | $450.20 M |