UK markets open in 1 hour 9 minutes
NIKKEI 225
38,147.46 +185.66 (+0.49%) HANG SENG
16,404.35 +152.51 (+0.94%) CRUDE OIL
82.82 +0.13 (+0.16%) GOLD FUTURES
2,388.80 +0.40 (+0.02%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,237.23 -2,000.62 (-3.90%)
Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 1.5000 | 1.5200 | 1.2500 | 1.4000 | 1.4000 | 35,327,400 |
| 16 Apr 2024 | 1.9500 | 2.0100 | 1.3600 | 1.4000 | 1.4000 | 65,402,100 |
| 15 Apr 2024 | 3.1900 | 3.2000 | 2.8100 | 2.8400 | 2.8400 | 8,948,600 |
| 12 Apr 2024 | 3.3100 | 3.3500 | 3.1300 | 3.1700 | 3.1700 | 8,699,000 |
| 11 Apr 2024 | 3.4000 | 3.4700 | 3.2700 | 3.3800 | 3.3800 | 5,399,000 |
| 10 Apr 2024 | 3.4200 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 8,262,300 |
| 09 Apr 2024 | 3.4500 | 3.7000 | 3.4100 | 3.6100 | 3.6100 | 5,326,100 |
| 08 Apr 2024 | 3.5700 | 3.5700 | 3.3800 | 3.4500 | 3.4500 | 4,990,700 |
| 05 Apr 2024 | 3.2700 | 3.4300 | 3.2200 | 3.3500 | 3.3500 | 4,727,600 |
| 04 Apr 2024 | 3.4200 | 3.6400 | 3.2900 | 3.3300 | 3.3300 | 5,801,000 |
| 03 Apr 2024 | 3.3700 | 3.5200 | 3.2100 | 3.3600 | 3.3600 | 7,664,100 |
| 02 Apr 2024 | 3.6000 | 3.6000 | 3.3700 | 3.4100 | 3.4100 | 7,983,300 |
| 01 Apr 2024 | 3.8300 | 3.8500 | 3.5800 | 3.6500 | 3.6500 | 6,081,900 |
| 28 Mar 2024 | 3.7600 | 3.8900 | 3.6800 | 3.7500 | 3.7500 | 6,566,500 |
| 27 Mar 2024 | 3.6000 | 3.8100 | 3.5400 | 3.7200 | 3.7200 | 7,539,300 |
| 26 Mar 2024 | 3.6500 | 3.6600 | 3.4600 | 3.5200 | 3.5200 | 6,475,200 |
| 25 Mar 2024 | 3.8100 | 3.8100 | 3.5700 | 3.6100 | 3.6100 | 4,328,300 |
| 22 Mar 2024 | 3.7900 | 3.8400 | 3.6600 | 3.6800 | 3.6800 | 5,727,200 |
| 21 Mar 2024 | 3.9100 | 4.1000 | 3.7900 | 3.8400 | 3.8400 | 6,825,700 |
| 20 Mar 2024 | 3.6000 | 3.9200 | 3.5600 | 3.8200 | 3.8200 | 6,380,700 |
| 19 Mar 2024 | 3.6500 | 3.8600 | 3.5400 | 3.6400 | 3.6400 | 11,990,300 |
| 18 Mar 2024 | 3.8300 | 3.8300 | 3.6300 | 3.6700 | 3.6700 | 4,732,300 |
| 15 Mar 2024 | 3.9000 | 3.9800 | 3.7300 | 3.7900 | 3.7900 | 6,653,600 |
| 14 Mar 2024 | 4.2000 | 4.2300 | 3.8600 | 3.9100 | 3.9100 | 11,894,700 |
| 13 Mar 2024 | 4.0000 | 4.3400 | 3.8600 | 4.2400 | 4.2400 | 13,781,800 |
| 12 Mar 2024 | 4.3700 | 4.4200 | 4.0000 | 4.0100 | 4.0100 | 7,856,800 |
| 11 Mar 2024 | 4.4300 | 4.5700 | 4.3000 | 4.4000 | 4.4000 | 5,338,800 |
| 08 Mar 2024 | 4.6400 | 5.0100 | 4.4100 | 4.4300 | 4.4300 | 6,212,900 |
| 07 Mar 2024 | 4.3700 | 4.7000 | 4.1200 | 4.5900 | 4.5900 | 16,133,600 |
| 06 Mar 2024 | 4.5100 | 4.5200 | 4.0000 | 4.1800 | 4.1800 | 16,200,400 |
| 05 Mar 2024 | 4.8200 | 4.9500 | 4.3400 | 4.3500 | 4.3500 | 14,156,300 |
| 04 Mar 2024 | 5.1500 | 5.2300 | 4.7000 | 4.8800 | 4.8800 | 7,644,000 |
| 01 Mar 2024 | 5.5000 | 5.5400 | 5.1800 | 5.1900 | 5.1900 | 7,245,400 |
| 29 Feb 2024 | 5.7400 | 6.0900 | 5.5100 | 5.5300 | 5.5300 | 7,119,000 |
| 28 Feb 2024 | 5.5900 | 5.6700 | 5.4100 | 5.5700 | 5.5700 | 6,636,200 |
| 27 Feb 2024 | 5.3500 | 5.6900 | 4.9700 | 5.6200 | 5.6200 | 11,541,100 |
| 26 Feb 2024 | 5.0400 | 5.3000 | 5.0100 | 5.2300 | 5.2300 | 5,929,100 |
| 23 Feb 2024 | 5.1100 | 5.3200 | 5.0200 | 5.1100 | 5.1100 | 5,079,100 |
| 22 Feb 2024 | 5.1200 | 5.2600 | 5.0000 | 5.1300 | 5.1300 | 7,739,500 |
| 21 Feb 2024 | 5.1700 | 5.2500 | 5.0000 | 5.0800 | 5.0800 | 7,280,400 |
| 20 Feb 2024 | 5.7600 | 5.7600 | 5.0800 | 5.2900 | 5.2900 | 13,958,400 |
| 16 Feb 2024 | 6.4000 | 6.6700 | 5.6800 | 5.7400 | 5.7400 | 18,103,600 |
| 15 Feb 2024 | 6.6100 | 6.8300 | 6.3800 | 6.6700 | 6.6700 | 8,517,900 |
| 14 Feb 2024 | 6.2500 | 6.5700 | 6.2100 | 6.5000 | 6.5000 | 7,174,400 |
| 13 Feb 2024 | 6.2200 | 6.3800 | 6.0400 | 6.0800 | 6.0800 | 7,517,200 |
| 12 Feb 2024 | 6.6300 | 6.8300 | 6.4900 | 6.7100 | 6.7100 | 7,691,800 |
| 09 Feb 2024 | 6.6100 | 6.8200 | 6.4600 | 6.6400 | 6.6400 | 9,080,400 |
| 08 Feb 2024 | 6.3400 | 6.5800 | 6.1700 | 6.5500 | 6.5500 | 5,768,500 |
| 07 Feb 2024 | 6.5900 | 6.5900 | 6.0600 | 6.3200 | 6.3200 | 8,180,600 |
| 06 Feb 2024 | 6.4200 | 6.8100 | 6.3200 | 6.5700 | 6.5700 | 5,722,000 |
| 05 Feb 2024 | 6.5300 | 6.7000 | 6.3800 | 6.4400 | 6.4400 | 5,188,100 |
| 02 Feb 2024 | 6.6000 | 6.8200 | 6.4500 | 6.7500 | 6.7500 | 4,491,200 |
| 01 Feb 2024 | 6.6100 | 7.0100 | 6.5600 | 6.7600 | 6.7600 | 6,038,400 |
| 31 Jan 2024 | 7.0200 | 7.1000 | 6.4600 | 6.5100 | 6.5100 | 11,549,100 |
| 30 Jan 2024 | 7.2600 | 7.3900 | 7.0000 | 7.0200 | 7.0200 | 5,655,600 |
| 29 Jan 2024 | 7.1000 | 7.4000 | 6.9100 | 7.4000 | 7.4000 | 4,633,100 |
| 26 Jan 2024 | 7.2100 | 7.5000 | 6.9800 | 7.0200 | 7.0200 | 12,296,400 |
| 25 Jan 2024 | 7.0000 | 7.3300 | 7.0000 | 7.1000 | 7.1000 | 10,089,200 |
| 24 Jan 2024 | 7.1900 | 7.3400 | 6.8800 | 6.9600 | 6.9600 | 14,014,900 |
| 23 Jan 2024 | 7.0100 | 7.1200 | 6.8000 | 7.0300 | 7.0300 | 5,164,900 |
| 22 Jan 2024 | 6.6100 | 7.1000 | 6.6100 | 6.8800 | 6.8800 | 7,612,600 |
| 19 Jan 2024 | 6.3700 | 6.6600 | 6.2400 | 6.5900 | 6.5900 | 8,430,600 |
| 18 Jan 2024 | 6.1700 | 6.4000 | 6.0400 | 6.3600 | 6.3600 | 7,711,700 |
| 17 Jan 2024 | 6.2700 | 6.3100 | 6.0100 | 6.1100 | 6.1100 | 15,545,100 |
| 16 Jan 2024 | 6.5600 | 6.5900 | 6.3100 | 6.4200 | 6.4200 | 10,544,900 |
| 12 Jan 2024 | 7.0700 | 7.2500 | 6.6400 | 6.7100 | 6.7100 | 7,884,400 |
| 11 Jan 2024 | 7.7500 | 7.8500 | 6.8700 | 7.0000 | 7.0000 | 13,550,800 |
| 10 Jan 2024 | 7.6700 | 8.4800 | 7.5500 | 7.9600 | 7.9600 | 12,632,900 |
| 09 Jan 2024 | 7.7900 | 8.2700 | 7.4600 | 7.6800 | 7.6800 | 14,993,000 |
| 08 Jan 2024 | 8.5500 | 8.5500 | 7.4500 | 7.6600 | 7.6600 | 22,443,700 |
| 05 Jan 2024 | 8.9400 | 9.5100 | 8.6700 | 9.4000 | 9.4000 | 4,636,300 |
| 04 Jan 2024 | 9.1300 | 9.1900 | 8.9800 | 9.0500 | 9.0500 | 3,453,100 |
| 03 Jan 2024 | 9.3100 | 9.3300 | 8.9100 | 9.2100 | 9.2100 | 7,631,300 |
| 02 Jan 2024 | 9.6900 | 9.9900 | 9.4400 | 9.5900 | 9.5900 | 4,681,200 |
| 29 Dec 2023 | 10.2500 | 10.3400 | 9.8100 | 9.8100 | 9.8100 | 3,211,600 |
| 28 Dec 2023 | 10.1400 | 10.3900 | 10.0600 | 10.3600 | 10.3600 | 3,527,800 |
| 27 Dec 2023 | 10.4800 | 10.6500 | 9.9700 | 10.0900 | 10.0900 | 2,514,500 |
| 26 Dec 2023 | 10.2400 | 10.3300 | 10.0200 | 10.2800 | 10.2800 | 2,135,700 |
| 22 Dec 2023 | 10.0300 | 10.3600 | 9.9400 | 10.0700 | 10.0700 | 3,278,700 |
| 21 Dec 2023 | 9.9700 | 10.1600 | 9.6900 | 9.9000 | 9.9000 | 6,563,800 |
| 20 Dec 2023 | 10.2300 | 10.5700 | 9.7400 | 9.7600 | 9.7600 | 5,515,400 |
| 19 Dec 2023 | 9.4000 | 10.3400 | 9.2900 | 10.1600 | 10.1600 | 6,895,000 |
| 18 Dec 2023 | 9.2800 | 9.5100 | 9.0500 | 9.1900 | 9.1900 | 11,874,800 |
| 15 Dec 2023 | 9.9300 | 10.2000 | 9.2700 | 9.4400 | 9.4400 | 14,692,900 |
| 14 Dec 2023 | 9.2500 | 10.2000 | 9.1400 | 9.7900 | 9.7900 | 11,314,000 |
| 13 Dec 2023 | 8.2000 | 9.0000 | 7.7900 | 8.8600 | 8.8600 | 8,862,600 |
| 12 Dec 2023 | 8.3900 | 8.5000 | 8.0900 | 8.3100 | 8.3100 | 2,728,400 |
| 11 Dec 2023 | 8.5800 | 8.6600 | 8.2300 | 8.3900 | 8.3900 | 3,305,200 |
| 08 Dec 2023 | 8.2500 | 8.6700 | 8.1800 | 8.5900 | 8.5900 | 2,907,400 |
| 07 Dec 2023 | 8.5000 | 8.6300 | 8.2500 | 8.3800 | 8.3800 | 3,929,600 |
| 06 Dec 2023 | 8.6400 | 8.7800 | 8.4300 | 8.5000 | 8.5000 | 3,966,500 |
| 05 Dec 2023 | 8.8100 | 8.8300 | 8.2800 | 8.3900 | 8.3900 | 4,277,200 |
| 04 Dec 2023 | 8.9300 | 9.2300 | 8.7500 | 8.9200 | 8.9200 | 3,915,700 |
| 01 Dec 2023 | 8.4200 | 8.9300 | 8.2100 | 8.8800 | 8.8800 | 4,095,000 |
| 30 Nov 2023 | 8.8900 | 8.9600 | 8.4100 | 8.4800 | 8.4800 | 3,394,400 |
| 29 Nov 2023 | 8.7700 | 8.9800 | 8.5200 | 8.7900 | 8.7900 | 5,254,900 |
| 28 Nov 2023 | 8.4900 | 8.6700 | 8.1300 | 8.6300 | 8.6300 | 4,207,200 |
| 27 Nov 2023 | 8.4200 | 8.4900 | 8.1400 | 8.4400 | 8.4400 | 3,796,700 |
| 24 Nov 2023 | 8.3200 | 8.7200 | 8.3100 | 8.5500 | 8.5500 | 1,710,700 |
| 22 Nov 2023 | 8.4100 | 8.5800 | 8.2300 | 8.3600 | 8.3600 | 3,891,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.