Free Trial

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

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free PACB Stock Alerts
$1.79
-0.15 (-7.73%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Pacific Biosciences of California Stock Price Performance

5 Day
Performance
-4.28%
1 Month
Performance
+5.92%
3 Month
Performance
-65.51%
6 Month
Performance
-79.84%
Year-To-Date
Performance
-81.75%
1 Year
Performance
-86.08%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

PACB Stock Chart for Saturday, June, 1, 2024

PACB Chart by TradingView

Pacific Biosciences of California Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.94$1.79
-7.73%		$2.02$1.788.07 million shs$487.52 million
05/30/2024$1.82$1.94
+6.59%		$1.96$1.766.01 million shs$528.38 million
05/29/2024$1.88$1.82
-2.93%		$1.89$1.717.53 million shs$495.70 million
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:PACB) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits