U.S. markets close in 4 hours 1 minute

Pacific Biosciences of California, Inc. (PACB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.8050+0.0850 (+2.28%)
A partir del 11:59AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20243.76003.84003.68003.80503.80502,118,105
27 mar 20243.60003.81003.54003.72003.72007,535,200
26 mar 20243.65003.66003.46003.52003.52006,475,200
25 mar 20243.81003.81003.57003.61003.61004,328,300
22 mar 20243.79003.84003.66003.68003.68005,727,200
21 mar 20243.91004.10003.79003.84003.84006,825,700
20 mar 20243.60003.92003.56003.82003.82006,380,700
19 mar 20243.65003.86003.54003.64003.640011,990,300
18 mar 20243.83003.83003.63003.67003.67004,732,300
15 mar 20243.90003.98003.73003.79003.79006,653,600
14 mar 20244.20004.23003.86003.91003.910011,894,700
13 mar 20244.00004.34003.86004.24004.240013,781,800
12 mar 20244.37004.42004.00004.01004.01007,856,800
11 mar 20244.43004.57004.30004.40004.40005,338,800
08 mar 20244.64005.01004.41004.43004.43006,212,900
07 mar 20244.37004.70004.12004.59004.590016,133,600
06 mar 20244.51004.52004.00004.18004.180016,200,400
05 mar 20244.82004.95004.34004.35004.350014,156,300
04 mar 20245.15005.23004.70004.88004.88007,644,000
01 mar 20245.50005.54005.18005.19005.19007,245,400
29 feb 20245.74006.09005.51005.53005.53007,119,000
28 feb 20245.59005.67005.41005.57005.57006,636,200
27 feb 20245.35005.69004.97005.62005.620011,541,100
26 feb 20245.04005.30005.01005.23005.23005,929,100
23 feb 20245.11005.32005.02005.11005.11005,079,100
22 feb 20245.12005.26005.00005.13005.13007,739,500
21 feb 20245.17005.25005.00005.08005.08007,280,400
20 feb 20245.76005.76005.08005.29005.290013,958,400
16 feb 20246.40006.67005.68005.74005.740018,103,600
15 feb 20246.61006.83006.38006.67006.67008,517,900
14 feb 20246.25006.57006.21006.50006.50007,174,400
13 feb 20246.22006.38006.04006.08006.08007,517,200
12 feb 20246.63006.83006.49006.71006.71007,691,800
09 feb 20246.61006.82006.46006.64006.64009,080,400
08 feb 20246.34006.58006.17006.55006.55005,768,500
07 feb 20246.59006.59006.06006.32006.32008,180,600
06 feb 20246.42006.81006.32006.57006.57005,722,000
05 feb 20246.53006.70006.38006.44006.44005,188,100
02 feb 20246.60006.82006.45006.75006.75004,491,200
01 feb 20246.61007.01006.56006.76006.76006,038,400
31 ene 20247.02007.10006.46006.51006.510011,549,100
30 ene 20247.26007.39007.00007.02007.02005,655,600
29 ene 20247.10007.40006.91007.40007.40004,633,100
26 ene 20247.21007.50006.98007.02007.020012,296,400
25 ene 20247.00007.33007.00007.10007.100010,089,200
24 ene 20247.19007.34006.88006.96006.960014,014,900
23 ene 20247.01007.12006.80007.03007.03005,164,900
22 ene 20246.61007.10006.61006.88006.88007,612,600
19 ene 20246.37006.66006.24006.59006.59008,430,600
18 ene 20246.17006.40006.04006.36006.36007,711,700
17 ene 20246.27006.31006.01006.11006.110015,545,100
16 ene 20246.56006.59006.31006.42006.420010,544,900
12 ene 20247.07007.25006.64006.71006.71007,884,400
11 ene 20247.75007.85006.87007.00007.000013,550,800
10 ene 20247.67008.48007.55007.96007.960012,632,900
09 ene 20247.79008.27007.46007.68007.680014,993,000
08 ene 20248.55008.55007.45007.66007.660022,443,700
05 ene 20248.94009.51008.67009.40009.40004,636,300
04 ene 20249.13009.19008.98009.05009.05003,453,100
03 ene 20249.31009.33008.91009.21009.21007,631,300
02 ene 20249.69009.99009.44009.59009.59004,681,200
29 dic 202310.250010.34009.81009.81009.81003,211,600
28 dic 202310.140010.390010.060010.360010.36003,527,800
27 dic 202310.480010.65009.970010.090010.09002,514,500
26 dic 202310.240010.330010.020010.280010.28002,135,700
22 dic 202310.030010.36009.940010.070010.07003,278,700
21 dic 20239.970010.16009.69009.90009.90006,563,800
20 dic 202310.230010.57009.74009.76009.76005,515,400
19 dic 20239.400010.34009.290010.160010.16006,895,000
18 dic 20239.28009.51009.05009.19009.190011,874,800
15 dic 20239.930010.20009.27009.44009.440014,692,900
14 dic 20239.250010.20009.14009.79009.790011,314,000
13 dic 20238.20009.00007.79008.86008.86008,862,600
12 dic 20238.39008.50008.09008.31008.31002,728,400
11 dic 20238.58008.66008.23008.39008.39003,305,200
08 dic 20238.25008.67008.18008.59008.59002,907,400
07 dic 20238.50008.63008.25008.38008.38003,929,600
06 dic 20238.64008.78008.43008.50008.50003,966,500
05 dic 20238.81008.83008.28008.39008.39004,277,200
04 dic 20238.93009.23008.75008.92008.92003,915,700
01 dic 20238.42008.93008.21008.88008.88004,095,000
30 nov 20238.89008.96008.41008.48008.48003,394,400
29 nov 20238.77008.98008.52008.79008.79005,254,900
28 nov 20238.49008.67008.13008.63008.63004,207,200
27 nov 20238.42008.49008.14008.44008.44003,796,700
24 nov 20238.32008.72008.31008.55008.55001,710,700
22 nov 20238.41008.58008.23008.36008.36003,891,700
21 nov 20238.48008.57008.08008.28008.28004,090,100
20 nov 20238.49008.63008.16008.58008.58006,014,500
17 nov 20237.82008.45007.71008.40008.40008,640,600
16 nov 20237.67007.68007.44007.59007.59004,216,100
15 nov 20237.24007.92007.23007.81007.81005,491,700
14 nov 20237.08007.43007.00007.22007.22006,988,000
13 nov 20236.46006.53006.18006.44006.44004,798,700
10 nov 20236.48006.61006.22006.52006.52004,997,800
09 nov 20236.71006.93006.51006.52006.52003,522,000
08 nov 20236.89006.94006.55006.69006.69004,512,800
07 nov 20236.77007.01006.70006.88006.88003,619,400
06 nov 20237.19007.20006.64006.80006.80004,887,500
03 nov 20236.92007.45006.84007.22007.22009,378,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...