5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.44%
3 MONTH PERFORMANCE
+7.65%
6 MONTH PERFORMANCE
+34.01%
YEAR-TO-DATE PERFORMANCE
-79.92%
1 YEAR PERFORMANCE
-80.44%
Pacific Biosciences of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.87 | $1.97 (5.35%) | $2.01 | $1.85 | 10.83 M | $537.64 M |
| 12/19/2024 | $1.88 | $1.93 (2.66%) | $1.95 | $1.82 | 7.65 M | $526.73 M |
| 12/18/2024 | $2.01 | $1.85 (-7.96%) | $2.01 | $1.81 | 10.97 M | $504.89 M |
| 12/17/2024 | $2.05 | $1.97 (-3.9%) | $2.12 | $1.95 | 6.12 M | $537.64 M |
| 12/16/2024 | $1.96 | $2.05 (4.59%) | $2.13 | $1.92 | 8.14 M | $559.48 M |
| 12/13/2024 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.88 | 10.59 M | $534.91 M |
| 12/12/2024 | $2.25 | $2.05 (-8.89%) | $2.30 | $2.03 | 7.14 M | $559.48 M |
| 12/11/2024 | $2.38 | $2.27 (-4.62%) | $2.38 | $2.17 | 6.98 M | $619.52 M |
| 12/10/2024 | $2.19 | $2.34 (6.85%) | $2.46 | $2.09 | 13.28 M | $638.62 M |
| 12/09/2024 | $2.07 | $2.18 (5.31%) | $2.22 | $2.03 | 11.01 M | $594.95 M |
| 12/06/2024 | $2.05 | $2.03 (-0.98%) | $2.13 | $1.99 | 7.25 M | $554.02 M |
| 12/05/2024 | $2.08 | $1.98 (-4.81%) | $2.13 | $1.92 | 10.44 M | $540.37 M |
| 12/04/2024 | $1.84 | $2.08 (13.04%) | $2.14 | $1.80 | 19.45 M | $567.66 M |
| 12/03/2024 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.80 | 7.79 M | $499.43 M |
| 12/02/2024 | $1.91 | $1.93 (1.05%) | $1.99 | $1.86 | 9.09 M | $526.73 M |
| 11/29/2024 | $1.78 | $1.91 (7.3%) | $1.99 | $1.76 | 8.29 M | $521.27 M |
| 11/27/2024 | $1.80 | $1.76 (-2.22%) | $1.85 | $1.74 | 7.80 M | $480.33 M |
| 11/26/2024 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.74 | 5.96 M | $483.06 M |
| 11/25/2024 | $1.87 | $1.85 (-1.07%) | $1.96 | $1.84 | 8.65 M | $504.89 M |
| 11/22/2024 | $1.77 | $1.80 (1.69%) | $1.89 | $1.70 | 8.73 M | $491.25 M |
| 11/21/2024 | $1.74 | $1.77 (1.72%) | $1.84 | $1.70 | 8.05 M | $483.06 M |
| 11/20/2024 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.65 | 8.39 M | $469.41 M |
| 11/19/2024 | $1.55 | $1.72 (10.97%) | $1.75 | $1.49 | 11.79 M | $469.41 M |
| 11/18/2024 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.57 | 13.28 M | $428.48 M |
| 11/15/2024 | $1.88 | $1.60 (-14.89%) | $1.88 | $1.56 | 22.76 M | $436.66 M |
| 11/14/2024 | $2.01 | $1.86 (-7.46%) | $2.03 | $1.85 | 12.63 M | $507.62 M |
| 11/13/2024 | $2.26 | $1.98 (-12.39%) | $2.30 | $1.98 | 10.22 M | $540.37 M |
| 11/12/2024 | $2.44 | $2.21 (-9.43%) | $2.66 | $2.18 | 13.91 M | $603.14 M |
| 11/11/2024 | $2.34 | $2.46 (5.13%) | $2.46 | $2.17 | 15.27 M | $671.37 M |
| 11/08/2024 | $2.18 | $2.30 (5.5%) | $2.64 | $1.82 | 27.34 M | $626.49 M |
| 11/07/2024 | $2.71 | $2.45 (-9.59%) | $2.72 | $2.38 | 18.10 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 |