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
2023-12-29 10.25 10.34 9.81 9.81 3.2M
2023-12-28 10.14 10.39 10.06 10.36 3.5M
2023-12-27 10.48 10.65 9.97 10.09 2.5M
2023-12-26 10.24 10.33 10.02 10.28 2.1M
2023-12-22 10.03 10.36 9.94 10.07 3.3M
2023-12-21 9.97 10.17 9.69 9.90 6.6M
2023-12-20 10.23 10.57 9.74 9.76 5.5M
2023-12-19 9.40 10.34 9.29 10.16 6.9M
2023-12-18 9.28 9.51 9.05 9.19 11.9M
2023-12-15 9.93 10.20 9.27 9.44 14.7M
2023-12-14 9.25 10.20 9.14 9.79 11.3M
2023-12-13 8.20 9.00 7.79 8.86 8.9M
2023-12-12 8.39 8.50 8.09 8.31 2.7M
2023-12-11 8.58 8.67 8.23 8.39 3.3M
2023-12-08 8.25 8.67 8.18 8.59 2.9M
2023-12-07 8.50 8.63 8.25 8.38 3.9M
2023-12-06 8.64 8.78 8.43 8.50 4.0M
2023-12-05 8.81 8.83 8.28 8.39 4.3M
2023-12-04 8.93 9.23 8.75 8.92 3.9M
2023-12-01 8.42 8.93 8.21 8.88 4.1M
2023-11-30 8.89 8.96 8.42 8.48 3.4M
2023-11-29 8.77 8.98 8.52 8.79 5.3M
2023-11-28 8.49 8.67 8.13 8.63 4.2M
2023-11-27 8.42 8.49 8.14 8.44 3.8M
2023-11-24 8.32 8.72 8.31 8.55 1.7M
2023-11-22 8.41 8.58 8.23 8.36 3.9M
2023-11-21 8.48 8.57 8.08 8.28 4.1M
2023-11-20 8.49 8.63 8.17 8.58 6.0M
2023-11-17 7.82 8.45 7.71 8.40 8.6M
2023-11-16 7.67 7.68 7.44 7.59 4.2M
2023-11-15 7.24 7.92 7.23 7.81 5.5M
2023-11-14 7.08 7.43 7.00 7.22 7.0M
2023-11-13 6.46 6.53 6.18 6.44 4.8M
2023-11-10 6.48 6.61 6.22 6.52 5.0M
2023-11-09 6.71 6.93 6.51 6.52 3.5M
2023-11-08 6.89 6.94 6.55 6.69 4.5M
2023-11-07 6.77 7.01 6.70 6.88 3.6M
2023-11-06 7.19 7.20 6.64 6.80 4.9M
2023-11-03 6.92 7.45 6.84 7.22 9.4M
2023-11-02 6.13 6.55 6.11 6.52 7.2M
2023-11-01 6.27 6.27 5.74 5.97 9.7M
2023-10-31 6.73 6.77 6.13 6.18 13.0M
2023-10-30 7.22 7.26 6.65 7.11 6.6M
2023-10-27 7.27 7.47 7.04 7.11 4.4M
2023-10-26 6.74 7.23 6.72 7.15 6.3M
2023-10-25 7.09 7.10 6.70 6.72 4.9M
2023-10-24 7.31 7.58 7.24 7.30 3.1M
2023-10-23 7.35 7.49 7.14 7.26 3.6M
2023-10-20 7.48 7.62 7.29 7.39 3.4M
2023-10-19 7.71 7.75 7.39 7.44 3.6M
2023-10-18 8.04 8.04 7.64 7.65 3.6M
2023-10-17 7.84 8.42 7.80 8.21 4.7M
2023-10-16 7.78 8.14 7.53 7.98 4.0M
2023-10-13 8.05 8.18 7.91 7.98 3.7M
2023-10-12 9.00 9.09 8.03 8.04 5.0M
2023-10-11 9.10 9.25 8.81 9.03 4.1M
2023-10-10 8.65 9.16 8.54 9.03 4.4M
2023-10-09 8.05 8.75 8.00 8.64 3.8M
2023-10-06 8.04 8.26 7.81 8.13 3.8M
2023-10-05 7.95 8.28 7.67 8.22 7.6M
2023-10-04 7.88 8.07 7.79 8.01 3.9M
2023-10-03 7.93 8.15 7.80 7.84 4.9M
2023-10-02 8.25 8.39 7.96 8.05 5.8M
2023-09-29 8.46 8.52 8.21 8.35 3.7M
2023-09-28 8.36 8.51 8.25 8.36 4.5M
2023-09-27 8.32 8.48 8.16 8.36 4.7M
2023-09-26 8.45 8.57 8.16 8.23 4.4M
2023-09-25 8.82 8.93 8.42 8.46 3.7M
2023-09-22 9.09 9.11 8.88 8.94 3.1M
2023-09-21 9.20 9.20 8.94 9.00 4.6M
2023-09-20 9.46 9.71 9.40 9.43 3.8M
2023-09-19 9.57 9.58 9.16 9.42 5.8M
2023-09-18 10.37 10.37 9.57 9.68 4.4M
2023-09-15 10.99 11.13 10.30 10.42 4.3M
2023-09-14 11.75 11.86 10.98 11.01 3.7M
2023-09-13 10.69 11.96 10.60 11.72 7.1M
2023-09-12 10.37 11.07 10.14 10.76 5.2M
2023-09-11 10.50 10.66 10.33 10.38 2.9M
2023-09-08 10.86 10.87 10.24 10.39 3.5M
2023-09-07 10.84 11.06 10.74 10.86 3.1M
2023-09-06 11.16 11.25 10.95 11.10 3.2M
2023-09-05 11.24 11.27 10.90 11.13 2.3M
2023-09-01 11.53 11.59 11.25 11.41 2.2M
2023-08-31 11.32 11.48 11.08 11.28 2.4M
2023-08-30 10.67 11.26 10.52 11.21 3.3M
2023-08-29 9.85 10.72 9.77 10.67 2.9M
2023-08-28 9.96 10.14 9.88 9.92 2.0M
2023-08-25 10.01 10.25 9.90 9.92 3.5M
2023-08-24 10.51 10.62 10.00 10.06 4.0M
2023-08-23 10.32 10.65 10.28 10.49 3.7M
2023-08-22 10.37 10.53 10.04 10.27 3.0M
2023-08-21 10.32 10.39 9.93 10.35 3.9M
2023-08-18 10.32 10.65 10.22 10.36 3.9M
2023-08-17 10.70 10.71 10.35 10.50 3.8M
2023-08-16 11.11 11.16 10.67 10.71 4.0M
2023-08-15 11.47 11.56 11.15 11.22 2.8M
2023-08-14 11.42 11.69 11.32 11.55 2.8M
2023-08-11 11.80 11.83 11.34 11.55 3.1M
2023-08-10 11.76 12.23 11.68 11.91 2.6M
2023-08-09 12.12 12.53 11.61 11.68 4.1M
2023-08-08 11.86 12.04 11.36 11.99 4.9M
2023-08-07 12.22 12.29 11.75 11.94 3.5M
2023-08-04 11.64 12.46 11.59 12.18 4.5M
2023-08-03 12.75 12.75 11.44 11.52 9.7M
2023-08-02 13.00 13.01 12.34 12.52 6.3M
2023-08-01 13.08 13.36 12.90 13.34 2.8M
2023-07-31 13.61 13.67 13.01 13.21 3.8M
2023-07-28 13.47 13.60 13.24 13.50 3.9M
2023-07-27 13.42 13.70 13.13 13.19 2.9M
2023-07-26 12.72 13.19 12.63 13.18 2.7M
2023-07-25 12.78 13.31 12.71 12.86 2.3M
2023-07-24 13.19 13.53 12.61 12.89 3.5M
2023-07-21 13.25 13.55 12.94 13.38 3.0M
2023-07-20 13.35 13.70 12.98 13.19 4.2M
2023-07-19 13.72 14.05 13.56 13.67 2.8M
2023-07-18 14.00 14.55 13.68 13.69 3.5M
2023-07-17 13.67 14.07 13.26 13.93 2.7M
2023-07-14 13.96 14.10 13.54 13.74 2.2M
2023-07-13 13.94 14.01 13.62 13.88 3.0M
2023-07-12 13.90 14.04 13.55 13.81 3.1M
2023-07-11 13.59 13.84 13.39 13.55 3.7M
2023-07-10 12.33 13.51 12.32 13.50 4.5M
2023-07-07 12.37 12.53 12.21 12.35 2.9M
2023-07-06 12.60 12.60 12.11 12.17 2.9M
2023-07-05 12.86 12.96 12.59 12.85 2.3M
2023-07-03 13.26 13.50 12.75 12.89 1.5M
2023-06-30 13.77 14.07 13.27 13.30 5.1M
2023-06-29 13.03 13.54 12.99 13.12 2.4M
2023-06-28 12.41 13.02 12.26 13.00 2.5M
2023-06-27 12.75 12.75 12.11 12.41 3.3M
2023-06-26 12.37 12.88 12.25 12.67 4.5M
2023-06-23 12.57 12.72 12.31 12.50 8.8M
2023-06-22 12.50 12.88 12.36 12.78 2.6M
2023-06-21 13.00 13.05 12.61 12.63 2.7M
2023-06-20 12.56 13.20 12.37 13.11 3.4M
2023-06-16 13.26 13.30 12.31 12.75 5.7M
2023-06-15 12.98 13.35 12.94 13.31 4.5M
2023-06-14 14.12 14.17 13.00 13.19 4.7M
2023-06-13 14.00 14.30 13.14 14.05 5.9M
2023-06-12 13.86 14.24 13.79 13.88 3.0M
2023-06-09 14.00 14.07 13.60 13.78 2.8M
2023-06-08 13.91 14.00 13.56 13.92 3.2M
2023-06-07 13.77 14.19 13.65 13.97 4.9M
2023-06-06 13.43 13.92 13.27 13.62 3.7M
2023-06-05 13.59 13.89 13.33 13.58 3.5M
2023-06-02 13.17 13.54 12.88 13.49 4.6M
2023-06-01 12.31 12.99 12.24 12.86 2.9M
2023-05-31 12.28 12.60 11.72 12.38 5.3M
2023-05-30 12.69 13.05 12.24 12.34 3.8M
2023-05-26 12.07 12.89 12.03 12.48 3.7M
2023-05-25 12.02 12.17 11.68 11.97 4.0M
2023-05-24 12.30 12.30 11.63 11.94 5.7M
2023-05-23 12.93 13.12 12.22 12.56 4.4M
2023-05-22 12.67 13.43 12.65 13.06 3.6M
2023-05-19 12.67 12.82 12.41 12.67 2.4M
2023-05-18 12.59 12.85 12.17 12.67 3.0M
2023-05-17 12.30 12.80 11.99 12.75 3.5M
2023-05-16 12.41 12.56 11.81 12.23 3.4M
2023-05-15 12.15 12.51 11.91 12.44 2.4M
2023-05-12 12.16 12.31 11.87 12.19 2.6M
2023-05-11 11.93 12.18 11.63 12.15 3.5M
2023-05-10 12.35 12.52 11.84 11.91 3.5M
2023-05-09 12.05 12.23 11.74 12.03 2.6M
2023-05-08 12.18 12.29 11.76 12.25 2.5M
2023-05-05 12.07 12.25 11.63 12.19 3.5M
2023-05-04 11.80 12.50 11.63 11.90 4.0M
2023-05-03 11.03 12.70 11.01 11.75 8.0M
2023-05-02 11.25 11.64 11.03 11.30 5.1M
2023-05-01 10.58 11.42 10.45 11.31 3.9M
2023-04-28 9.96 10.75 9.85 10.60 3.4M
2023-04-27 10.08 10.12 9.90 9.98 1.9M
2023-04-26 10.27 10.31 9.95 9.97 2.4M
2023-04-25 10.70 10.74 10.15 10.21 3.0M
2023-04-24 11.06 11.21 10.78 10.83 2.3M
2023-04-21 11.04 11.20 10.81 11.01 2.2M
2023-04-20 10.88 11.09 10.71 10.99 2.3M
2023-04-19 10.70 11.32 10.50 11.12 3.2M
2023-04-18 11.11 11.17 10.74 10.89 2.7M
2023-04-17 11.26 11.35 10.86 11.01 2.5M
2023-04-14 11.42 11.51 11.07 11.20 3.0M
2023-04-13 10.94 11.85 10.94 11.49 4.8M
2023-04-12 11.23 11.59 10.63 10.79 3.6M
2023-04-11 10.95 11.17 10.66 11.02 2.4M
2023-04-10 10.73 11.02 10.58 10.95 4.5M
2023-04-06 11.01 11.01 10.61 10.96 2.6M
2023-04-05 11.42 11.58 10.79 10.96 3.2M
2023-04-04 11.69 11.73 11.16 11.48 3.6M
2023-04-03 11.57 11.70 11.14 11.64 5.0M
2023-03-31 10.71 11.79 10.36 11.58 11.8M
2023-03-30 9.77 9.89 9.58 9.76 2.6M
2023-03-29 9.34 9.64 9.20 9.58 2.3M
2023-03-28 9.27 9.33 9.06 9.13 1.9M
2023-03-27 9.69 9.84 9.11 9.32 3.3M
2023-03-24 9.15 9.70 9.01 9.61 3.5M
2023-03-23 9.07 9.77 9.03 9.24 4.9M
2023-03-22 9.15 9.43 8.81 8.89 3.7M
2023-03-21 8.51 9.23 8.47 9.12 4.4M
2023-03-20 8.32 8.69 8.14 8.36 3.5M
2023-03-17 8.82 8.82 8.20 8.30 6.7M
2023-03-16 8.97 9.18 8.64 8.84 3.7M
2023-03-15 8.50 9.08 8.41 9.06 4.5M
2023-03-14 8.99 9.21 8.68 8.73 3.8M
2023-03-13 8.30 9.22 8.22 8.73 6.3M
2023-03-10 8.71 8.72 8.01 8.30 6.6M
2023-03-09 8.87 9.01 8.54 8.77 5.7M
2023-03-08 9.02 9.17 8.85 8.90 2.4M
2023-03-07 9.12 9.30 8.97 9.02 3.0M
2023-03-06 9.83 9.90 9.16 9.16 3.1M
2023-03-03 9.50 10.00 9.22 9.84 3.9M
2023-03-02 8.59 9.58 8.52 9.43 3.8M
2023-03-01 9.10 9.14 8.75 8.77 2.8M
2023-02-28 9.01 9.30 8.93 9.08 2.7M
2023-02-27 8.99 9.06 8.76 9.01 2.6M
2023-02-24 8.96 9.26 8.71 8.77 3.5M
2023-02-23 9.49 9.54 8.98 9.29 2.6M
2023-02-22 9.20 9.32 8.84 9.32 2.9M
2023-02-21 10.11 10.16 9.07 9.14 5.6M
2023-02-17 10.31 10.99 9.75 10.45 5.5M
2023-02-16 10.70 11.19 10.58 10.80 4.4M
2023-02-15 10.35 11.17 10.17 11.09 4.4M
2023-02-14 10.13 10.47 9.75 10.28 3.8M
2023-02-13 10.10 10.40 10.00 10.26 2.4M
2023-02-10 9.78 10.15 9.62 10.06 3.6M
2023-02-09 10.39 10.62 9.88 10.01 3.9M
2023-02-08 11.24 11.24 10.38 10.38 4.4M
2023-02-07 11.35 11.40 10.86 11.25 3.8M
2023-02-06 11.32 11.57 11.15 11.33 2.7M
2023-02-03 11.58 12.07 11.27 11.58 4.6M
2023-02-02 11.80 12.35 11.39 12.00 8.4M
2023-02-01 11.18 11.77 10.76 11.48 4.7M
2023-01-31 11.08 11.28 10.73 11.09 4.0M
2023-01-30 11.51 11.56 10.67 11.07 5.6M
2023-01-27 11.76 12.09 11.48 11.78 5.8M
2023-01-26 11.87 12.02 11.15 11.99 5.3M
2023-01-25 10.46 11.71 10.34 11.64 16.2M
2023-01-24 11.13 11.52 10.68 10.84 2.4M
2023-01-23 11.30 11.65 10.94 11.33 3.3M
2023-01-20 11.11 11.50 10.82 11.29 3.9M
2023-01-19 11.68 11.80 10.80 11.29 4.2M
2023-01-18 12.19 12.54 11.71 11.93 4.4M
2023-01-17 10.91 12.12 10.87 12.02 4.5M
2023-01-13 10.70 11.17 10.63 10.96 3.3M
2023-01-12 9.98 10.91 9.37 10.90 5.3M
2023-01-11 9.84 10.12 9.44 9.88 3.4M
2023-01-10 9.41 10.40 9.33 9.77 4.5M
2023-01-09 9.18 9.58 8.69 9.46 5.3M
2023-01-06 8.59 8.81 8.16 8.40 3.8M
2023-01-05 8.23 8.57 8.06 8.53 3.9M
2023-01-04 8.19 8.37 7.77 8.27 4.8M
2023-01-03 8.32 8.60 7.83 7.94 3.3M