5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
-22.60%
6 MONTH PERFORMANCE
-53.69%
YEAR-TO-DATE PERFORMANCE
-38.25%
1 YEAR PERFORMANCE
-38.25%
Pacific Biosciences of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.11 | 5.90 M | $319.79 M |
| 05/01/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.09 | 4.09 M | $314.13 M |
| 04/30/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.06 | 4.61 M | $314.13 M |
| 04/29/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 5.46 M | $314.13 M |
| 04/28/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.09 | 7.84 M | $319.79 M |
| 04/25/2025 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.07 | 9.76 M | $308.47 M |
| 04/24/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 6.84 M | $322.62 M |
| 04/23/2025 | $1.22 | $1.17 (-4.1%) | $1.25 | $1.15 | 7.49 M | $331.11 M |
| 04/22/2025 | $1.16 | $1.17 (0.86%) | $1.22 | $1.15 | 7.49 M | $331.11 M |
| 04/21/2025 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.13 | 5.83 M | $322.62 M |
| 04/17/2025 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.16 | 4.09 M | $331.11 M |
| 04/16/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.16 | 7.86 M | $339.60 M |
| 04/15/2025 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.25 | 4.84 M | $359.41 M |
| 04/14/2025 | $1.38 | $1.32 (-4.35%) | $1.39 | $1.28 | 4.81 M | $373.56 M |
| 04/11/2025 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.27 | 6.69 M | $384.88 M |
| 04/10/2025 | $1.45 | $1.38 (-4.83%) | $1.47 | $1.32 | 8.17 M | $390.54 M |
| 04/09/2025 | $1.35 | $1.45 (7.41%) | $1.49 | $1.28 | 28.55 M | $410.35 M |
| 04/08/2025 | $1.35 | $1.20 (-11.11%) | $1.37 | $1.17 | 7.16 M | $339.60 M |
| 04/07/2025 | $1.15 | $1.32 (14.78%) | $1.39 | $1.15 | 11.83 M | $373.56 M |
| 04/04/2025 | $1.15 | $1.23 (6.96%) | $1.24 | $1.14 | 12.80 M | $348.09 M |
| 04/03/2025 | $1.17 | $1.19 (1.71%) | $1.26 | $1.17 | 6.01 M | $336.77 M |
| 04/02/2025 | $1.12 | $1.27 (13.39%) | $1.28 | $1.12 | 10.32 M | $359.41 M |
| 04/01/2025 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.12 | 5.80 M | $319.79 M |
| 03/31/2025 | $1.11 | $1.18 (6.31%) | $1.19 | $1.08 | 8.80 M | $333.94 M |
| 03/28/2025 | $1.21 | $1.14 (-5.79%) | $1.24 | $1.11 | 12.36 M | $322.62 M |
| 03/27/2025 | $1.26 | $1.24 (-1.59%) | $1.36 | $1.22 | 11.10 M | $350.92 M |
| 03/26/2025 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.25 | 6.28 M | $359.41 M |
| 03/25/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.29 | 4.21 M | $370.73 M |
| 03/24/2025 | $1.33 | $1.33 (0%) | $1.37 | $1.31 | 5.60 M | $376.39 M |
| 03/21/2025 | $1.29 | $1.30 (0.78%) | $1.30 | $1.22 | 7.45 M | $367.90 M |
| 03/20/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.23 | 4.76 M | $356.58 M |
| 03/19/2025 | $1.22 | $1.25 (2.46%) | $1.30 | $1.21 | 8.86 M | $353.75 M |
| 03/18/2025 | $1.22 | $1.22 (0%) | $1.24 | $1.18 | 6.14 M | $345.26 M |
| 03/17/2025 | $1.23 | $1.24 (0.81%) | $1.29 | $1.19 | 7.45 M | $350.92 M |
| 03/14/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.20 | 8.63 M | $345.26 M |
| 03/13/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.18 | 10.80 M | $339.60 M |
| 03/12/2025 | $1.34 | $1.28 (-4.48%) | $1.37 | $1.28 | 9.07 M | $362.24 M |
| 03/11/2025 | $1.41 | $1.31 (-7.09%) | $1.44 | $1.31 | 7.34 M | $370.73 M |
| 03/10/2025 | $1.30 | $1.39 (6.92%) | $1.47 | $1.29 | 14.82 M | $393.37 M |
| 03/07/2025 | $1.32 | $1.33 (0.76%) | $1.35 | $1.27 | 12.49 M | $376.39 M |
| 03/06/2025 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.28 | 9.23 M | $367.90 M |
| 03/05/2025 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.33 | 8.78 M | $379.22 M |
| 03/04/2025 | $1.30 | $1.35 (3.85%) | $1.45 | $1.30 | 10.88 M | $382.05 M |
| 03/03/2025 | $1.47 | $1.32 (-10.2%) | $1.47 | $1.30 | 9.38 M | $373.56 M |
| 02/28/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.36 | 11.06 M | $410.35 M |
| 02/27/2025 | $1.63 | $1.46 (-10.43%) | $1.64 | $1.45 | 9.76 M | $413.18 M |
| 02/26/2025 | $1.58 | $1.63 (3.16%) | $1.68 | $1.55 | 9.68 M | $461.29 M |
| 02/25/2025 | $1.62 | $1.56 (-3.7%) | $1.66 | $1.54 | 11.08 M | $441.48 M |
| 02/24/2025 | $1.55 | $1.63 (5.16%) | $1.64 | $1.46 | 13.00 M | $461.29 M |
| 02/21/2025 | $1.69 | $1.54 (-8.88%) | $1.69 | $1.53 | 13.11 M | $435.82 M |
| 02/20/2025 | $1.75 | $1.64 (-6.29%) | $1.86 | $1.58 | 18.75 M | $464.12 M |
| 02/19/2025 | $1.84 | $1.77 (-3.8%) | $1.95 | $1.75 | 17.00 M | $500.91 M |
| 02/18/2025 | $1.84 | $1.87 (1.63%) | $2.01 | $1.78 | 19.75 M | $529.21 M |
| 02/14/2025 | $1.43 | $1.85 (29.37%) | $2.06 | $1.43 | 46.04 M | $523.55 M |
| 02/13/2025 | $1.38 | $1.48 (7.25%) | $1.52 | $1.31 | 20.93 M | $418.84 M |
| 02/12/2025 | $1.33 | $1.36 (2.26%) | $1.44 | $1.27 | 11.57 M | $384.88 M |
| 02/11/2025 | $1.37 | $1.33 (-2.92%) | $1.43 | $1.32 | 11.76 M | $376.39 M |
| 02/10/2025 | $1.55 | $1.33 (-14.19%) | $1.56 | $1.32 | 21.83 M | $376.39 M |
| 02/07/2025 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.51 | 6.89 M | $425.75 M |
| 02/06/2025 | $1.66 | $1.60 (-3.61%) | $1.75 | $1.55 | 12.98 M | $436.66 M |
| 02/05/2025 | $1.47 | $1.64 (11.56%) | $1.65 | $1.45 | 11.32 M | $447.58 M |
| 02/04/2025 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.39 | 11.22 M | $393.00 M |
| 02/03/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.40 | 8.79 M | $398.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
