Free Trial

Pacific Biosciences of California (PACB) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PACB Stock Alerts
$1.88
0.00 (0.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Pacific Biosciences of California Stock Price Performance

5 Day
Performance
+0.27%
1 Month
Performance
+17.19%
3 Month
Performance
-66.09%
6 Month
Performance
-78.67%
Year-To-Date
Performance
-80.89%
1 Year
Performance
-84.98%
Receive PACB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pacific Biosciences of California and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

PACB Stock Chart for Wednesday, May, 29, 2024

PACB Chart by TradingView

Pacific Biosciences of California Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.87$1.88
+0.27%		$1.95$1.815.81 million shs$510.68 million
05/27/2024$1.87$1.87$2.03$1.868.74 million shs$509.31 million
05/24/2024$1.94$1.87
-3.61%		$2.03$1.868.73 million shs$509.31 million
05/23/2024$1.85$1.94
+4.86%		$1.99$1.7616.08 million shs$528.38 million
05/22/2024$1.83$1.85
+1.09%		$1.98$1.817.69 million shs$503.87 million
05/21/2024$1.92$1.83
-4.69%		$1.95$1.816.13 million shs$498.41 million
05/20/2024$2.02$1.92
-4.95%		$2.07$1.928.11 million shs$522.93 million
05/17/2024$2.19$2.02
-7.76%		$2.19$2.008.13 million shs$550.17 million
05/16/2024$2.15$2.19
+2.10%		$2.34$2.0812.98 million shs$596.46 million
05/15/2024$2.23$2.15
-3.81%		$2.46$2.0315.79 million shs$584.21 million
05/14/2024$1.93$2.23
+15.54%		$2.66$2.0626.34 million shs$607.36 million
05/13/2024$1.77$1.93
+9.04%		$2.17$1.7816.48 million shs$525.66 million
05/10/2024$1.72$1.77
+2.91%		$1.90$1.6713.42 million shs$482.04 million
05/09/2024$1.68$1.72
+2.38%		$1.80$1.695.88 million shs$468.43 million
05/08/2024$1.87$1.68
-10.16%		$1.84$1.667.66 million shs$457.53 million
05/07/2024$1.99$1.87
-6.03%		$2.04$1.8210.27 million shs$509.28 million
05/06/2024$1.83$1.99
+8.74%		$2.18$1.8818.71 million shs$541.96 million
05/03/2024$1.76$1.83
+3.98%		$2.05$1.7514.51 million shs$498.38 million
05/02/2024$1.69$1.76
+4.14%		$1.87$1.699.53 million shs$479.32 million
05/01/2024$1.65$1.69
+2.42%		$1.83$1.5812.25 million shs$452.84 million
04/30/2024$1.60$1.65
+3.12%		$1.73$1.5711.68 million shs$442.12 million
04/29/2024$1.47$1.60
+8.84%		$1.70$1.478.93 million shs$428.72 million
04/26/2024$1.38$1.47
+6.52%		$1.54$1.367.96 million shs$393.89 million
04/25/2024$1.36$1.38
+1.47%		$1.42$1.309.98 million shs$369.77 million
04/24/2024$1.47$1.36
-7.48%		$1.51$1.3511.05 million shs$364.41 million
04/23/2024$1.56$1.47
-5.77%		$1.65$1.459.76 million shs$393.89 million
04/22/2024$1.55$1.56
+0.65%		$1.60$1.478.92 million shs$418.01 million
04/19/2024$1.46$1.55
+6.16%		$1.67$1.4416.83 million shs$415.32 million
04/18/2024$1.40$1.46
+4.29%		$1.51$1.2918.74 million shs$391.21 million
04/17/2024$1.40$1.40$1.52$1.2535.34 million shs$375.13 million
04/16/2024$2.84$1.40
-50.62%		$2.01$1.3665.25 million shs$375.13 million
04/15/2024$3.17$2.84
-10.57%		$3.20$2.818.94 million shs$759.64 million
04/12/2024$3.38$3.17
-6.21%		$3.35$3.138.70 million shs$849.40 million
04/11/2024$3.33$3.38
+1.50%		$3.47$3.275.39 million shs$905.67 million
04/10/2024$3.61$3.33
-7.76%		$3.50$3.258.24 million shs$892.27 million
04/09/2024$3.45$3.61
+4.64%		$3.70$3.415.32 million shs$967.30 million
04/08/2024$3.35$3.45
+2.99%		$3.57$3.384.99 million shs$924.43 million
04/05/2024$3.33$3.35
+0.60%		$3.43$3.224.73 million shs$897.63 million
04/04/2024$3.36$3.33
-0.89%		$3.64$3.295.80 million shs$892.27 million
04/03/2024$3.41$3.36
-1.47%		$3.52$3.217.66 million shs$900.32 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/02/2024$3.65$3.41
-6.58%		$3.60$3.377.98 million shs$913.71 million
04/01/2024$3.75$3.65
-2.67%		$3.84$3.586.07 million shs$978.02 million
03/29/2024$3.75$3.75$3.89$3.686.57 million shs$1.00 billion
03/28/2024$3.72$3.75
+0.81%		$3.89$3.686.56 million shs$1.00 billion
03/27/2024$3.52$3.72
+5.68%		$3.81$3.557.54 million shs$996.77 million
03/26/2024$3.61$3.52
-2.49%		$3.66$3.466.47 million shs$943.18 million
03/25/2024$3.68$3.61
-1.90%		$3.81$3.574.32 million shs$967.30 million
03/22/2024$3.84$3.68
-4.17%		$3.84$3.665.73 million shs$986.06 million
03/21/2024$3.82$3.84
+0.52%		$4.10$3.796.82 million shs$1.03 billion
03/20/2024$3.64$3.82
+4.95%		$3.92$3.566.37 million shs$1.02 billion
03/19/2024$3.67$3.64
-0.82%		$3.86$3.5411.98 million shs$975.34 million
03/18/2024$3.79$3.67
-3.17%		$3.83$3.634.72 million shs$983.38 million
03/15/2024$3.91$3.79
-3.07%		$3.98$3.736.65 million shs$1.02 billion
03/14/2024$4.24$3.91
-7.78%		$4.23$3.8611.87 million shs$1.05 billion
03/13/2024$4.01$4.24
+5.74%		$4.34$3.8613.78 million shs$1.14 billion
03/12/2024$4.40$4.01
-8.86%		$4.42$4.007.79 million shs$1.07 billion
03/11/2024$4.43$4.40
-0.68%		$4.57$4.305.34 million shs$1.18 billion
03/08/2024$4.59$4.43
-3.49%		$5.01$4.416.21 million shs$1.19 billion
03/07/2024$4.18$4.59
+9.94%		$4.70$4.1316.13 million shs$1.23 billion
03/06/2024$4.35$4.18
-4.02%		$4.52$4.0116.19 million shs$1.12 billion
03/05/2024$4.88$4.35
-10.86%		$4.95$4.3414.07 million shs$1.17 billion
03/04/2024$5.19$4.88
-5.97%		$5.23$4.707.64 million shs$1.31 billion
03/01/2024$5.53$5.19
-6.15%		$5.54$5.187.25 million shs$1.39 billion
02/29/2024$5.57$5.53
-0.72%		$6.09$5.517.08 million shs$1.48 billion
02/28/2024$5.62$5.57
-0.89%		$5.67$5.416.63 million shs$1.49 billion

Related Companies:
This page (NASDAQ:PACB) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits