Pacific Biosciences of Ca... (PACB)
NASDAQ: PACB
· Real-Time Price · USD
1.30
-0.03 (-2.26%)
At close: Aug 19, 2025, 3:59 PM
1.33
1.85%
After-hours: Aug 19, 2025, 06:42 PM EDT
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | n/a | -2.26% | 6,285,668 |
| Aug 18, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 5,506,204 |
| Aug 15, 2025 | 1.22 | 1.35 | 1.21 | 1.31 | 1.31 | 6.50% | 8,101,300 |
| Aug 14, 2025 | 1.32 | 1.35 | 1.22 | 1.23 | 1.23 | -3.91% | 13,608,224 |
| Aug 13, 2025 | 1.24 | 1.36 | 1.24 | 1.28 | 1.28 | 5.79% | 22,881,917 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.19 | 1.21 | 1.21 | -3.97% | 10,642,017 |
| Aug 11, 2025 | 1.36 | 1.38 | 1.23 | 1.26 | 1.26 | -6.67% | 8,601,600 |
| Aug 8, 2025 | 1.45 | 1.51 | 1.29 | 1.35 | 1.35 | 7.14% | 10,437,200 |
| Aug 7, 2025 | 1.39 | 1.42 | 1.25 | 1.26 | 1.26 | -8.70% | 8,317,705 |
| Aug 6, 2025 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -2.82% | 4,237,400 |
| Aug 5, 2025 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 4,663,000 |
| Aug 4, 2025 | 1.34 | 1.41 | 1.29 | 1.39 | 1.39 | 4.51% | 6,460,400 |
| Aug 1, 2025 | 1.37 | 1.42 | 1.30 | 1.33 | 1.33 | -3.62% | 7,374,543 |
| Jul 31, 2025 | 1.46 | 1.53 | 1.36 | 1.38 | 1.38 | -7.38% | 8,662,724 |
| Jul 30, 2025 | 1.55 | 1.60 | 1.46 | 1.49 | 1.49 | -3.25% | 5,667,807 |
| Jul 29, 2025 | 1.63 | 1.64 | 1.51 | 1.54 | 1.54 | -6.10% | 8,019,040 |
| Jul 28, 2025 | 1.55 | 1.69 | 1.54 | 1.64 | 1.64 | 6.49% | 7,765,200 |
| Jul 25, 2025 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | 0.00% | 4,631,920 |
| Jul 24, 2025 | 1.67 | 1.70 | 1.52 | 1.54 | 1.54 | -8.88% | 5,970,000 |
| Jul 23, 2025 | 1.65 | 1.76 | 1.64 | 1.69 | 1.69 | 4.32% | 13,445,200 |