5 DAY PERFORMANCE
+49.62%
1 MONTH PERFORMANCE
+46.32%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+10.56%
YEAR-TO-DATE PERFORMANCE
+8.74%
1 YEAR PERFORMANCE
-50.37%
Pacific Biosciences of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.34 | $1.28 (-4.48%) | $1.37 | $1.28 | 8.89 M | $369.31 M |
| 03/11/2025 | $1.41 | $1.31 (-7.09%) | $1.44 | $1.31 | 7.34 M | $370.73 M |
| 03/10/2025 | $1.30 | $1.39 (6.92%) | $1.47 | $1.29 | 14.82 M | $393.37 M |
| 03/07/2025 | $1.32 | $1.33 (0.76%) | $1.35 | $1.27 | 12.49 M | $376.39 M |
| 03/06/2025 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.28 | 9.23 M | $367.90 M |
| 03/05/2025 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.33 | 8.78 M | $379.22 M |
| 03/04/2025 | $1.30 | $1.35 (3.85%) | $1.45 | $1.30 | 10.88 M | $382.05 M |
| 03/03/2025 | $1.47 | $1.32 (-10.2%) | $1.47 | $1.30 | 9.38 M | $373.56 M |
| 02/28/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.36 | 11.06 M | $410.35 M |
| 02/27/2025 | $1.63 | $1.46 (-10.43%) | $1.64 | $1.45 | 9.76 M | $413.18 M |
| 02/26/2025 | $1.58 | $1.63 (3.16%) | $1.68 | $1.55 | 9.68 M | $461.29 M |
| 02/25/2025 | $1.62 | $1.56 (-3.7%) | $1.66 | $1.54 | 11.08 M | $441.48 M |
| 02/24/2025 | $1.55 | $1.63 (5.16%) | $1.64 | $1.46 | 13.00 M | $461.29 M |
| 02/21/2025 | $1.69 | $1.54 (-8.88%) | $1.69 | $1.53 | 13.11 M | $435.82 M |
| 02/20/2025 | $1.75 | $1.64 (-6.29%) | $1.86 | $1.58 | 18.75 M | $464.12 M |
| 02/19/2025 | $1.84 | $1.77 (-3.8%) | $1.95 | $1.75 | 17.00 M | $500.91 M |
| 02/18/2025 | $1.84 | $1.87 (1.63%) | $2.01 | $1.78 | 19.75 M | $529.21 M |
| 02/14/2025 | $1.43 | $1.85 (29.37%) | $2.06 | $1.43 | 46.04 M | $523.55 M |
| 02/13/2025 | $1.38 | $1.48 (7.25%) | $1.52 | $1.31 | 20.93 M | $418.84 M |
| 02/12/2025 | $1.33 | $1.36 (2.26%) | $1.44 | $1.27 | 11.57 M | $384.88 M |
| 02/11/2025 | $1.37 | $1.33 (-2.92%) | $1.43 | $1.32 | 11.76 M | $376.39 M |
| 02/10/2025 | $1.55 | $1.33 (-14.19%) | $1.56 | $1.32 | 21.83 M | $376.39 M |
| 02/07/2025 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.51 | 6.89 M | $425.75 M |
| 02/06/2025 | $1.66 | $1.60 (-3.61%) | $1.75 | $1.55 | 12.98 M | $436.66 M |
| 02/05/2025 | $1.47 | $1.64 (11.56%) | $1.65 | $1.45 | 11.32 M | $447.58 M |
| 02/04/2025 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.39 | 11.22 M | $393.00 M |
| 02/03/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.40 | 8.79 M | $398.46 M |
| 01/31/2025 | $1.60 | $1.54 (-3.75%) | $1.65 | $1.52 | 7.74 M | $420.29 M |
| 01/30/2025 | $1.60 | $1.60 (0%) | $1.64 | $1.56 | 8.11 M | $436.66 M |
| 01/29/2025 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.55 | 8.58 M | $425.75 M |
| 01/28/2025 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.58 | 7.85 M | $439.39 M |
| 01/27/2025 | $1.64 | $1.67 (1.83%) | $1.68 | $1.58 | 10.19 M | $455.77 M |
| 01/24/2025 | $1.69 | $1.69 (0%) | $1.72 | $1.61 | 8.43 M | $461.23 M |
| 01/23/2025 | $1.76 | $1.65 (-6.25%) | $1.77 | $1.56 | 20.11 M | $450.31 M |
| 01/22/2025 | $1.72 | $1.81 (5.23%) | $1.87 | $1.69 | 10.47 M | $493.98 M |
| 01/21/2025 | $1.66 | $1.70 (2.41%) | $1.73 | $1.62 | 8.34 M | $463.96 M |
| 01/17/2025 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.60 | 6.64 M | $447.58 M |
| 01/16/2025 | $1.76 | $1.60 (-9.09%) | $1.76 | $1.59 | 15.97 M | $436.66 M |
| 01/15/2025 | $1.93 | $1.75 (-9.33%) | $2.01 | $1.73 | 16.54 M | $477.60 M |
| 01/14/2025 | $1.93 | $1.85 (-4.15%) | $2.08 | $1.80 | 12.27 M | $504.89 M |
| 01/13/2025 | $2.08 | $2.01 (-3.37%) | $2.10 | $1.94 | 9.93 M | $548.56 M |
| 01/10/2025 | $2.09 | $2.10 (0.48%) | $2.15 | $1.97 | 13.25 M | $573.12 M |
| 01/08/2025 | $2.03 | $2.10 (3.45%) | $2.22 | $1.98 | 13.31 M | $573.12 M |
| 01/07/2025 | $2.05 | $2.00 (-2.44%) | $2.19 | $1.96 | 10.03 M | $545.83 M |
| 01/06/2025 | $2.03 | $1.99 (-1.97%) | $2.04 | $1.90 | 9.59 M | $543.10 M |
| 01/03/2025 | $1.84 | $1.99 (8.15%) | $2.02 | $1.81 | 8.69 M | $543.10 M |
| 01/02/2025 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.76 | 5.32 M | $491.25 M |
| 12/31/2024 | $1.81 | $1.83 (1.1%) | $1.84 | $1.73 | 7.15 M | $499.43 M |
| 12/30/2024 | $1.84 | $1.79 (-2.72%) | $1.85 | $1.75 | 5.58 M | $488.52 M |
| 12/27/2024 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.82 | 7.21 M | $507.62 M |
| 12/26/2024 | $1.90 | $1.93 (1.58%) | $1.95 | $1.85 | 4.99 M | $526.73 M |
| 12/24/2024 | $1.95 | $1.95 (0%) | $1.96 | $1.87 | 2.55 M | $532.18 M |
| 12/23/2024 | $2.00 | $1.93 (-3.5%) | $2.04 | $1.87 | 4.14 M | $526.73 M |
| 12/20/2024 | $1.87 | $1.97 (5.35%) | $2.01 | $1.85 | 10.84 M | $537.64 M |
| 12/19/2024 | $1.88 | $1.93 (2.66%) | $1.95 | $1.82 | 7.65 M | $526.73 M |
| 12/18/2024 | $2.01 | $1.85 (-7.96%) | $2.01 | $1.81 | 10.97 M | $504.89 M |
| 12/17/2024 | $2.05 | $1.97 (-3.9%) | $2.12 | $1.95 | 6.12 M | $537.64 M |
| 12/16/2024 | $1.96 | $2.05 (4.59%) | $2.13 | $1.92 | 8.14 M | $559.48 M |
| 12/13/2024 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.88 | 10.59 M | $534.91 M |
| 12/12/2024 | $2.25 | $2.05 (-8.89%) | $2.30 | $2.03 | 7.14 M | $559.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
