Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pacific Biosciences
(NQ:
PACB
)
1.790
-0.150 (-7.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
5.430
5.650
5.370
5.640
601,771
+0.18(+3.30%)
May 28, 2015
5.580
5.610
5.300
5.460
707,386
-0.13(-2.33%)
May 27, 2015
5.560
5.640
5.520
5.590
338,486
+0.04(+0.72%)
May 26, 2015
5.670
5.674
5.460
5.550
548,840
-0.19(-3.31%)
May 22, 2015
5.800
5.740
5.740
5.740
213,700
-0.08(-1.37%)
May 21, 2015
5.800
5.890
5.770
5.820
352,374
+0.03(+0.52%)
May 20, 2015
5.870
5.870
5.650
5.790
295,737
-0.04(-0.69%)
May 19, 2015
5.940
6.000
5.810
5.830
335,449
-0.12(-2.02%)
May 18, 2015
5.850
5.990
5.850
5.950
534,091
+0.05(+0.85%)
May 15, 2015
6.050
6.050
5.880
5.900
486,689
-0.18(-2.96%)
May 14, 2015
6.150
6.200
6.046
6.080
1,019,640
-0.02(-0.33%)
May 13, 2015
6.110
6.150
5.990
6.100
637,340
-0.02(-0.33%)
May 12, 2015
6.130
6.156
6.010
6.120
337,716
-0.05(-0.81%)
May 11, 2015
6.200
6.218
6.070
6.170
603,952
+0.08(+1.31%)
May 08, 2015
6.040
6.180
6.020
6.090
688,857
+0.12(+2.01%)
May 07, 2015
5.920
6.040
5.820
5.970
1,279,571
-0.01(-0.17%)
May 06, 2015
6.100
6.330
5.930
5.980
1,848,487
+0.15(+2.57%)
May 05, 2015
6.040
6.080
5.750
5.830
693,865
-0.18(-3.00%)
May 04, 2015
5.970
6.110
5.700
6.010
1,132,294
+0.34(+6.00%)
May 01, 2015
5.480
5.990
5.400
5.670
1,032,015
+0.51(+9.88%)
Apr 30, 2015
5.440
5.544
5.110
5.160
658,908
-0.31(-5.67%)
Apr 29, 2015
5.560
5.595
5.380
5.470
354,791
-0.12(-2.15%)
Apr 28, 2015
5.620
5.720
5.420
5.590
320,116
+0.00(+0.00%)
Apr 27, 2015
5.760
5.930
5.500
5.590
671,126
-0.17(-2.95%)
Apr 24, 2015
5.930
5.980
5.730
5.760
502,689
-0.14(-2.37%)
Apr 23, 2015
5.910
6.010
5.870
5.900
505,052
+0.00(+0.00%)
Apr 22, 2015
5.960
6.040
5.820
5.900
341,372
-0.07(-1.17%)
Apr 21, 2015
6.250
6.290
5.896
5.970
656,336
-0.24(-3.79%)
Apr 20, 2015
6.160
6.285
6.100
6.205
435,940
+0.05(+0.89%)
Apr 17, 2015
6.380
6.408
6.130
6.150
460,682
-0.28(-4.35%)
Apr 16, 2015
6.440
6.520
6.260
6.430
656,053
-0.01(-0.16%)
Apr 15, 2015
6.030
6.550
5.990
6.440
2,925,744
+0.44(+7.33%)
Apr 14, 2015
6.010
6.100
5.870
6.000
1,511,581
-0.02(-0.33%)
Apr 13, 2015
5.950
6.100
5.950
6.020
736,679
+0.07(+1.18%)
Apr 10, 2015
6.060
6.160
5.880
5.950
431,438
-0.05(-0.83%)
Apr 09, 2015
5.900
6.026
5.850
6.000
943,574
+0.11(+1.87%)
Apr 08, 2015
5.870
6.000
5.870
5.890
678,741
+0.02(+0.34%)
Apr 07, 2015
5.850
5.950
5.800
5.870
483,188
+0.02(+0.34%)
Apr 06, 2015
5.810
5.950
5.785
5.850
501,273
+0.07(+1.21%)
Apr 02, 2015
5.920
5.780
5.780
5.780
599,200
-0.16(-2.69%)
Apr 01, 2015
5.830
5.950
5.660
5.940
719,289
+0.10(+1.71%)
Mar 31, 2015
6.040
6.070
5.720
5.840
1,879,969
-0.36(-5.81%)
Mar 30, 2015
5.620
6.215
5.620
6.200
1,962,000
+0.61(+10.91%)
Mar 27, 2015
5.420
5.630
5.410
5.590
473,094
+0.17(+3.14%)
Mar 26, 2015
5.460
5.580
5.380
5.420
618,635
-0.08(-1.54%)
Mar 25, 2015
5.730
5.740
5.400
5.505
586,100
-0.23(-3.93%)
Mar 24, 2015
5.750
5.880
5.610
5.730
413,645
+0.01(+0.17%)
Mar 23, 2015
5.610
5.790
5.450
5.720
530,229
+0.09(+1.60%)
Mar 20, 2015
5.730
5.750
5.570
5.630
521,787
-0.08(-1.40%)
Mar 19, 2015
5.720
5.790
5.640
5.710
418,547
+0.00(+0.00%)
Mar 18, 2015
5.700
5.770
5.610
5.710
398,264
+0.02(+0.35%)
Mar 17, 2015
5.670
5.790
5.527
5.690
668,738
-0.03(-0.52%)
Mar 16, 2015
5.880
5.880
5.710
5.720
432,121
-0.14(-2.39%)
Mar 13, 2015
5.850
5.910
5.700
5.860
444,368
-0.01(-0.17%)
Mar 12, 2015
5.880
5.950
5.830
5.870
368,742
+0.06(+1.03%)
Mar 11, 2015
5.910
5.960
5.765
5.810
327,585
-0.09(-1.53%)
Mar 10, 2015
5.840
5.960
5.690
5.900
459,640
-0.02(-0.34%)
Mar 09, 2015
6.150
6.200
5.670
5.920
924,593
-0.25(-4.05%)
Mar 06, 2015
6.330
6.400
6.090
6.170
558,346
-0.22(-3.44%)
Mar 05, 2015
6.400
6.580
6.270
6.390
572,093
+0.03(+0.47%)
Mar 04, 2015
6.250
6.530
6.020
6.360
1,427,142
+0.05(+0.79%)
Mar 03, 2015
6.310
6.420
6.230
6.310
528,374
-0.01(-0.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.