Pacific Biosciences

PACB
🏛️ usa →
1.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.80 21.52 20.39 20.46 1.4M
2021-12-30 19.45 21.31 19.35 20.88 1.8M
2021-12-29 19.84 19.89 19.21 19.59 2.5M
2021-12-28 20.75 21.29 19.79 19.87 2.0M
2021-12-27 21.41 21.43 20.54 20.76 1.6M
2021-12-23 21.74 21.75 20.60 21.42 1.1M
2021-12-22 21.53 22.38 21.14 21.74 1.7M
2021-12-21 20.83 21.68 20.33 21.57 2.2M
2021-12-20 20.60 20.82 19.80 20.48 3.0M
2021-12-17 18.95 21.41 18.26 21.04 5.7M
2021-12-16 22.39 22.50 19.23 19.26 3.8M
2021-12-15 20.87 22.07 19.95 21.99 4.4M
2021-12-14 20.29 21.34 19.93 20.86 2.7M
2021-12-13 20.80 21.86 20.22 21.01 3.0M
2021-12-10 21.19 22.22 20.81 20.88 1.5M
2021-12-09 22.71 23.03 20.92 20.97 1.8M
2021-12-08 22.72 23.56 21.46 22.90 1.5M
2021-12-07 20.80 23.17 20.74 22.74 3.7M
2021-12-06 20.30 20.32 18.63 20.19 3.1M
2021-12-03 21.57 21.71 19.80 20.47 3.2M
2021-12-02 21.07 22.43 20.61 21.56 2.1M
2021-12-01 23.37 23.69 21.10 21.14 3.7M
2021-11-30 23.00 23.85 22.62 23.21 3.1M
2021-11-29 23.73 23.87 22.31 23.06 2.7M
2021-11-26 22.86 23.73 22.80 23.32 1.4M
2021-11-24 22.50 23.48 21.67 23.39 2.4M
2021-11-23 23.01 23.49 22.15 22.87 2.9M
2021-11-22 26.30 26.34 22.66 22.68 3.9M
2021-11-19 25.33 27.22 24.96 26.47 3.8M
2021-11-18 27.34 27.34 24.50 25.18 2.0M
2021-11-17 27.99 28.00 26.70 27.05 1.4M
2021-11-16 26.77 28.17 26.42 28.06 1.6M
2021-11-15 27.50 27.55 25.90 26.70 1.5M
2021-11-12 27.20 27.35 26.46 27.32 1.3M
2021-11-11 26.77 27.54 26.47 26.97 1.3M
2021-11-10 28.64 28.98 26.17 26.47 2.4M
2021-11-09 29.39 29.69 28.34 28.99 2.0M
2021-11-08 29.03 29.94 28.95 29.49 1.7M
2021-11-05 29.81 30.68 28.81 29.16 2.2M
2021-11-04 29.20 31.10 28.81 30.08 2.5M
2021-11-03 28.80 30.24 27.11 29.50 3.7M
2021-11-02 27.86 28.18 26.90 27.95 2.2M
2021-11-01 26.54 28.11 26.54 27.68 2.4M
2021-10-29 26.60 26.80 26.19 26.48 1.6M
2021-10-28 25.67 26.78 25.53 26.69 1.5M
2021-10-27 25.74 25.99 24.96 25.51 2.2M
2021-10-26 26.00 26.30 25.35 25.77 1.8M
2021-10-25 25.47 26.17 25.14 25.86 1.3M
2021-10-22 25.50 26.23 25.16 25.47 1.7M
2021-10-21 25.33 25.94 25.16 25.58 1.5M
2021-10-20 25.50 25.76 25.01 25.21 1.3M
2021-10-19 24.44 25.59 24.00 25.37 1.9M
2021-10-18 24.00 24.60 23.88 24.29 1.8M
2021-10-15 25.10 25.10 24.12 24.39 1.5M
2021-10-14 24.59 25.24 24.25 24.55 2.4M
2021-10-13 24.53 24.73 23.73 24.07 1.9M
2021-10-12 24.33 24.87 24.10 24.30 1.6M
2021-10-11 24.89 25.13 23.91 23.98 1.2M
2021-10-08 25.55 25.98 24.74 24.88 1.5M
2021-10-07 24.39 26.19 23.97 25.56 2.4M
2021-10-06 24.98 25.24 23.61 23.87 2.5M
2021-10-05 24.66 25.54 24.34 25.11 2.6M
2021-10-04 25.66 25.72 23.97 24.35 3.7M
2021-10-01 25.51 26.13 25.04 25.84 1.7M
2021-09-30 25.03 26.17 24.86 25.55 1.6M
2021-09-29 25.22 25.98 24.62 24.86 1.4M
2021-09-28 25.78 25.99 24.31 24.87 2.3M
2021-09-27 25.65 26.29 24.86 26.11 2.0M
2021-09-24 27.12 27.41 25.55 25.58 1.8M
2021-09-23 27.47 27.64 26.88 27.52 1.1M
2021-09-22 27.60 28.39 27.18 27.28 1.3M
2021-09-21 28.16 28.36 27.16 27.41 1.1M
2021-09-20 27.92 28.61 27.51 27.99 1.3M
2021-09-17 27.92 29.53 27.61 29.44 3.2M
2021-09-16 27.52 27.67 26.70 27.59 1.4M
2021-09-15 28.07 28.27 27.10 27.64 1.4M
2021-09-14 28.60 29.23 27.85 28.16 1.0M
2021-09-13 29.73 29.93 27.61 28.47 1.6M
2021-09-10 30.28 30.70 29.70 29.85 1.1M
2021-09-09 29.43 30.65 29.08 30.00 1.2M
2021-09-08 30.08 30.18 28.51 29.41 1.5M
2021-09-07 30.93 31.53 30.10 30.28 1.6M
2021-09-03 31.42 31.72 30.67 31.23 0.9M
2021-09-02 32.27 32.39 30.98 31.48 1.6M
2021-09-01 31.30 32.55 30.84 32.09 1.9M
2021-08-31 30.76 31.47 30.16 31.31 1.8M
2021-08-30 30.21 30.87 29.54 30.46 1.5M
2021-08-27 28.93 30.48 28.62 30.08 1.9M
2021-08-26 28.78 29.33 28.13 28.61 1.9M
2021-08-25 29.55 30.13 29.03 29.09 0.9M
2021-08-24 28.90 29.74 28.40 29.60 1.2M
2021-08-23 28.45 29.75 27.80 28.96 1.6M
2021-08-20 25.81 28.14 25.68 28.00 2.1M
2021-08-19 26.33 26.53 25.53 25.82 2.0M
2021-08-18 27.58 27.84 26.74 26.77 2.7M
2021-08-17 28.00 28.10 26.30 27.40 2.1M
2021-08-16 29.21 29.38 27.89 28.41 1.7M
2021-08-13 30.70 30.85 28.90 29.47 1.3M
2021-08-12 29.81 30.77 29.68 30.59 0.9M
2021-08-11 30.96 31.54 28.96 29.86 2.2M
2021-08-10 33.16 33.25 30.41 30.70 1.9M
2021-08-09 32.11 33.57 31.74 33.10 1.3M
2021-08-06 34.74 34.95 31.95 32.31 2.3M
2021-08-05 32.13 35.58 31.53 35.02 3.2M
2021-08-04 29.36 32.16 27.73 32.13 3.3M
2021-08-03 31.54 31.71 30.02 30.21 2.1M
2021-08-02 32.27 32.31 30.91 31.24 3.7M
2021-07-30 31.20 32.49 31.08 32.15 2.1M
2021-07-29 31.53 32.37 31.04 31.67 1.5M
2021-07-28 30.20 31.92 30.16 31.51 1.5M
2021-07-27 30.26 30.66 28.35 30.01 3.0M
2021-07-26 30.40 30.95 29.88 30.37 2.1M
2021-07-23 31.35 31.41 29.83 30.35 1.6M
2021-07-22 31.46 32.14 30.77 31.35 2.6M
2021-07-21 29.50 31.58 28.40 31.39 3.7M
2021-07-20 27.25 29.59 26.41 29.20 4.7M
2021-07-19 25.96 28.09 25.24 27.23 2.3M
2021-07-16 27.20 27.45 26.30 26.48 1.7M
2021-07-15 27.55 28.09 26.02 27.00 2.0M
2021-07-14 29.78 29.88 27.14 27.56 2.2M
2021-07-13 31.63 31.90 29.50 29.67 1.7M
2021-07-12 32.12 32.63 31.71 31.96 1.5M
2021-07-09 31.56 32.06 30.74 31.96 1.2M
2021-07-08 29.87 32.02 29.58 31.33 1.4M
2021-07-07 33.21 33.23 31.02 32.11 1.4M
2021-07-06 33.28 33.56 32.47 33.03 1.6M
2021-07-02 34.56 34.88 33.17 33.48 1.4M
2021-07-01 35.00 35.10 33.13 34.36 1.8M
2021-06-30 35.92 36.00 34.30 34.97 2.9M
2021-06-29 35.30 36.36 34.82 36.02 1.4M
2021-06-28 35.36 35.80 34.28 35.34 2.3M
2021-06-25 32.67 34.75 32.15 33.81 7.4M
2021-06-24 31.60 32.88 31.57 32.48 1.7M
2021-06-23 30.50 32.10 30.37 31.40 2.2M
2021-06-22 29.99 30.56 29.34 30.25 1.2M
2021-06-21 29.15 29.88 28.23 29.74 1.9M
2021-06-18 28.93 29.53 28.75 29.15 2.8M
2021-06-17 27.88 29.96 27.75 29.55 1.8M
2021-06-16 27.86 28.44 26.68 27.90 1.7M
2021-06-15 29.31 29.45 27.81 28.02 1.4M
2021-06-14 29.45 30.32 29.24 29.51 1.1M
2021-06-11 30.00 30.14 28.87 29.22 1.4M
2021-06-10 29.01 30.02 28.66 29.76 2.0M
2021-06-09 29.00 29.63 28.46 29.05 2.0M
2021-06-08 28.91 29.48 27.54 28.60 2.2M
2021-06-07 26.31 28.38 26.27 27.94 2.0M
2021-06-04 25.79 26.42 25.70 26.12 1.2M
2021-06-03 26.42 26.64 25.16 25.47 2.1M
2021-06-02 26.33 26.86 25.92 26.74 2.0M
2021-06-01 27.30 27.43 25.63 26.42 2.0M
2021-05-28 27.30 28.11 26.89 27.05 1.8M
2021-05-27 26.34 27.21 25.79 27.07 2.2M
2021-05-26 25.95 26.36 25.48 26.08 2.1M
2021-05-25 25.97 26.43 24.97 25.69 2.3M
2021-05-24 26.20 26.70 25.64 25.79 1.9M
2021-05-21 26.49 26.50 25.30 25.57 2.3M
2021-05-20 24.81 26.06 24.36 25.92 2.1M
2021-05-19 23.01 24.48 22.81 24.46 2.6M
2021-05-18 23.47 25.21 22.96 24.39 2.8M
2021-05-17 23.32 23.82 22.64 23.39 2.1M
2021-05-14 22.61 23.91 22.60 23.56 3.3M
2021-05-13 23.29 24.13 21.48 22.30 4.8M
2021-05-12 23.51 24.13 22.77 22.93 3.3M
2021-05-11 20.33 24.79 20.22 24.09 3.9M
2021-05-10 24.56 24.56 22.83 23.04 3.2M
2021-05-07 24.83 26.34 24.60 24.89 2.5M
2021-05-06 24.59 24.68 22.95 24.36 3.5M
2021-05-05 25.88 26.26 24.74 24.94 3.4M
2021-05-04 26.42 26.59 24.70 25.46 4.9M
2021-05-03 29.50 30.14 26.93 27.27 4.9M
2021-04-30 30.12 31.80 29.02 29.85 6.3M
2021-04-29 33.64 33.99 32.02 33.48 4.1M
2021-04-28 32.87 34.05 32.15 33.63 1.6M
2021-04-27 32.88 33.97 32.46 33.64 3.3M
2021-04-26 31.36 32.97 30.56 32.63 2.2M
2021-04-23 30.61 31.36 30.04 30.96 1.9M
2021-04-22 30.67 31.92 30.07 30.48 2.4M
2021-04-21 28.91 30.38 27.81 30.23 1.9M
2021-04-20 29.76 30.46 27.94 29.10 2.3M
2021-04-19 30.35 31.26 28.56 29.61 3.2M
2021-04-16 32.49 32.63 30.60 31.53 2.2M
2021-04-15 33.37 34.10 32.55 32.85 2.9M
2021-04-14 33.33 34.87 32.35 32.55 2.6M
2021-04-13 31.12 33.77 30.79 33.33 3.5M
2021-04-12 31.67 31.75 30.32 30.74 2.7M
2021-04-09 33.40 33.56 31.74 32.16 2.7M
2021-04-08 32.73 33.85 32.73 33.49 1.9M
2021-04-07 34.93 35.86 32.33 32.55 2.9M
2021-04-06 35.29 37.42 34.15 35.50 4.8M
2021-04-05 35.49 36.10 34.23 34.53 1.9M
2021-04-01 34.47 36.30 33.77 33.82 3.4M
2021-03-31 30.63 34.03 30.44 33.31 5.9M
2021-03-30 28.06 30.49 27.50 29.95 3.1M
2021-03-29 30.34 30.34 28.21 28.63 2.7M
2021-03-26 30.50 30.79 28.79 30.73 2.6M
2021-03-25 27.06 30.68 26.45 30.54 3.6M
2021-03-24 33.16 33.16 29.30 29.63 3.1M
2021-03-23 34.65 35.55 32.22 32.66 3.4M
2021-03-22 33.74 35.38 32.72 34.79 3.3M
2021-03-19 31.63 34.02 30.60 33.43 4.9M
2021-03-18 34.00 34.33 31.77 31.87 3.4M
2021-03-17 31.74 35.99 31.00 34.83 4.2M
2021-03-16 36.10 36.25 32.23 33.44 3.1M
2021-03-15 34.00 35.75 32.64 35.27 2.6M
2021-03-12 33.76 34.36 32.08 33.89 3.4M
2021-03-11 33.89 35.56 33.56 35.50 3.8M
2021-03-10 32.70 35.18 32.03 32.08 4.8M
2021-03-09 30.00 32.42 29.95 31.38 5.1M
2021-03-08 30.49 31.37 26.25 27.37 5.0M
2021-03-05 29.46 29.52 24.76 29.27 11.3M
2021-03-04 29.67 31.59 27.77 28.78 7.9M
2021-03-03 33.49 34.07 30.56 30.97 4.5M
2021-03-02 35.50 35.98 34.02 34.34 3.9M
2021-03-01 32.41 35.69 31.84 35.22 6.1M
2021-02-26 31.59 33.49 30.15 30.57 6.5M
2021-02-25 35.68 35.68 30.52 31.18 7.1M
2021-02-24 35.79 38.88 34.98 35.75 5.7M
2021-02-23 34.59 37.23 30.22 37.12 9.0M
2021-02-22 41.46 41.62 36.61 37.44 5.0M
2021-02-19 43.67 44.30 42.04 43.03 4.1M
2021-02-18 41.73 43.96 41.56 42.74 4.0M
2021-02-17 45.46 45.88 42.30 44.17 4.6M
2021-02-16 51.11 51.25 46.36 46.37 5.2M
2021-02-12 49.03 51.27 45.75 50.32 5.9M
2021-02-11 51.00 53.69 48.64 51.15 9.2M
2021-02-10 48.50 51.88 45.39 45.90 12.9M
2021-02-09 38.54 40.53 37.67 39.54 2.9M
2021-02-08 37.37 39.10 37.25 38.65 3.6M
2021-02-05 35.47 37.10 35.03 36.22 2.7M
2021-02-04 34.87 35.70 34.16 35.01 2.2M
2021-02-03 36.12 36.43 33.96 34.82 2.9M
2021-02-02 34.98 36.93 34.82 35.25 3.7M
2021-02-01 33.23 34.68 32.51 34.18 3.3M
2021-01-29 34.39 34.87 32.00 32.35 3.2M
2021-01-28 31.40 35.70 31.15 34.28 4.1M
2021-01-27 30.91 32.99 28.75 31.06 5.7M
2021-01-26 35.30 36.11 32.55 32.88 5.5M
2021-01-25 36.95 38.20 34.52 35.95 3.8M
2021-01-22 35.69 37.76 35.10 37.42 3.5M
2021-01-21 39.23 39.30 34.76 36.31 4.9M
2021-01-20 40.34 41.65 38.02 38.59 5.0M
2021-01-19 39.15 40.54 37.10 40.20 6.2M
2021-01-15 37.99 40.77 36.68 36.93 6.5M
2021-01-14 34.28 38.53 34.28 37.72 6.3M
2021-01-13 34.17 36.54 33.80 34.35 5.0M
2021-01-12 34.60 35.40 32.47 33.24 5.0M
2021-01-11 37.55 37.57 33.72 34.26 7.3M
2021-01-08 33.48 39.56 33.05 36.70 12.2M
2021-01-07 29.63 33.98 29.21 32.89 6.5M
2021-01-06 27.92 30.49 26.80 28.30 4.8M
2021-01-05 25.93 28.28 25.87 28.01 3.7M
2021-01-04 26.05 26.54 24.47 26.38 6.9M