Pacific Biosciences of California Inc. Common Stockのデータ

Pacific Biosciences of California Inc. Common Stockの基本情報

名前 Pacific Biosciences of California Inc. Common Stock
ティッカー PACB
国 United States
上場年 2010.0
セクター Capital Goods

Pacific Biosciences of California Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.25 46.36 51.11 46.37 5241800.0 46.37
2021-02-12 51.27 45.75 49.03 50.32 5930900.0 50.32
2021-02-11 53.69 48.64 51.0 51.15 9224000.0 51.15
2021-02-10 51.88 45.39 48.5 45.9 12880800.0 45.9
2021-02-09 40.53 37.67 38.54 39.54 2935600.0 39.54
2021-02-08 39.1 37.25 37.37 38.65 3613400.0 38.65
2021-02-05 37.1 35.03 35.47 36.22 2706800.0 36.22
2021-02-04 35.7 34.16 34.87 35.01 2150900.0 35.01
2021-02-03 36.43 33.96 36.12 34.82 2855500.0 34.82
2021-02-02 36.93 34.82 34.98 35.24 3731200.0 35.24
2021-02-01 34.68 32.51 33.23 34.18 3321100.0 34.18
2021-01-29 34.87 32.0 34.39 32.35 3199500.0 32.35
2021-01-28 35.7 31.15 31.4 34.28 4097300.0 34.28
2021-01-27 32.99 28.75 30.91 31.06 5653400.0 31.06
2021-01-26 36.11 32.55 35.3 32.88 5483600.0 32.88
2021-01-25 38.2 34.52 36.95 35.95 3824000.0 35.95
2021-01-22 37.76 35.1 35.69 37.42 3505200.0 37.42
2021-01-21 39.3 34.76 39.23 36.31 4876700.0 36.31
2021-01-20 41.65 38.02 40.34 38.59 5044000.0 38.59
2021-01-19 40.53 37.1 39.15 40.2 6191800.0 40.2
2021-01-15 40.77 36.68 37.99 36.92 6510400.0 36.92
2021-01-14 38.53 34.28 34.28 37.72 6286100.0 37.72
2021-01-13 36.54 33.8 34.17 34.35 4959900.0 34.35
2021-01-12 35.4 32.47 34.6 33.24 5000100.0 33.24
2021-01-11 37.57 33.72 37.55 34.26 7322900.0 34.26
2021-01-08 39.56 33.05 33.48 36.7 12216400.0 36.7
2021-01-07 33.98 29.21 29.63 32.89 6540200.0 32.89
2021-01-06 30.49 26.8 27.92 28.3 4787900.0 28.3
2021-01-05 28.28 25.87 25.93 28.01 3738700.0 28.01
2021-01-04 26.54 24.47 26.05 26.38 6916700.0 26.38
2020-12-31 26.53 24.76 26.24 25.94 6697600.0 25.94
2020-12-30 26.64 24.84 25.52 26.35 5562600.0 26.35
2020-12-29 27.59 22.2 27.39 25.38 10642500.0 25.38
2020-12-28 29.73 27.12 29.08 27.34 6410700.0 27.34
2020-12-24 29.51 26.66 28.12 27.13 3395100.0 27.13
2020-12-23 29.12 26.5 28.26 28.5 8419400.0 28.5
2020-12-22 27.29 23.82 24.0 26.95 11199000.0 26.95
2020-12-21 24.1 19.85 20.19 23.04 8484600.0 23.04
2020-12-18 20.96 19.86 20.19 20.1 6642000.0 20.1
2020-12-17 21.01 19.72 20.66 20.0 4301800.0 20.0
2020-12-16 21.87 20.64 20.82 20.69 3284300.0 20.69
2020-12-15 21.77 19.83 21.24 20.74 4028200.0 20.74
2020-12-14 23.67 20.77 22.21 20.9 5323600.0 20.9
2020-12-11 22.25 21.05 21.81 21.15 3947600.0 21.15
2020-12-10 22.64 20.58 20.73 21.94 3401700.0 21.94
2020-12-09 23.23 20.39 22.66 20.99 4588000.0 20.99
2020-12-08 23.12 21.52 21.89 22.52 6247700.0 22.52
2020-12-07 22.47 20.41 20.5 21.5 5591600.0 21.5
2020-12-04 20.23 18.7 19.92 20.18 3657200.0 20.18
2020-12-03 19.22 17.91 18.32 18.95 3744600.0 18.95
2020-12-02 18.14 16.7 17.37 18.0 3214700.0 18.0
2020-12-01 18.31 16.06 16.25 17.95 6657600.0 17.95
2020-11-30 16.16 15.19 16.0 15.81 4134900.0 15.81
2020-11-27 15.63 14.45 14.63 15.43 2329200.0 15.43
2020-11-25 14.65 14.19 14.21 14.54 1471300.0 14.54
2020-11-24 15.0 14.07 14.97 14.41 2801400.0 14.41
2020-11-23 15.39 14.75 15.26 14.93 3064300.0 14.93
2020-11-20 15.35 14.94 15.35 15.08 2100900.0 15.08
2020-11-19 15.64 14.93 15.25 15.35 1917400.0 15.35
2020-11-18 16.3 15.28 15.28 15.34 2344200.0 15.34
2020-11-17 15.72 15.03 15.64 15.24 2925100.0 15.24
2020-11-16 17.0 15.32 16.98 15.6 2890400.0 15.6
2020-11-13 17.14 16.58 16.84 16.74 2798200.0 16.74
2020-11-12 17.1 16.15 16.4 16.73 3167700.0 16.73
2020-11-11 17.07 15.48 15.66 16.47 11535600.0 16.47
2020-11-10 16.21 14.09 15.3 14.66 3992400.0 14.66
2020-11-09 15.65 14.3 15.14 14.85 5285300.0 14.85
2020-11-06 14.9 13.41 13.76 14.4 4017600.0 14.4
2020-11-05 13.81 12.64 12.75 13.75 4131400.0 13.75
2020-11-04 12.75 11.81 12.61 12.4 5195200.0 12.4
2020-11-03 13.09 11.22 11.77 12.71 9993400.0 12.71
2020-11-02 13.72 12.92 13.15 13.25 2851300.0 13.25
2020-10-30 13.49 12.53 13.19 13.11 3503300.0 13.11
2020-10-29 14.28 13.26 14.28 13.36 2383700.0 13.36
2020-10-28 14.55 13.8 14.25 13.97 1838700.0 13.97
2020-10-27 14.76 13.64 13.92 14.64 2155500.0 14.64
2020-10-26 14.28 13.51 13.67 13.95 2943600.0 13.95
2020-10-23 13.91 13.33 13.79 13.9 2359700.0 13.9
2020-10-22 13.86 13.23 13.23 13.78 2881900.0 13.78
2020-10-21 13.82 13.01 13.22 13.09 4734500.0 13.09
2020-10-20 15.12 13.53 15.1 13.58 7949300.0 13.58
2020-10-19 15.02 14.4 14.49 14.95 5016500.0 14.95
2020-10-16 14.53 14.21 14.48 14.37 2580600.0 14.37
2020-10-15 14.5 13.5 13.57 14.34 4368500.0 14.34
2020-10-14 14.09 13.82 14.0 13.96 2990800.0 13.96
2020-10-13 14.01 12.7 12.91 13.95 6353000.0 13.95
2020-10-12 13.9 12.34 13.76 13.12 7115800.0 13.12
2020-10-09 13.54 12.75 12.76 13.5 5356600.0 13.5
2020-10-08 13.21 12.28 12.45 12.73 8052800.0 12.73
2020-10-07 12.71 12.05 12.32 12.23 5985500.0 12.23
2020-10-06 12.9 11.33 12.87 12.17 8837500.0 12.17
2020-10-05 12.83 11.99 12.07 12.74 8582600.0 12.74
2020-10-02 11.8 10.79 11.4 11.71 8021600.0 11.71
2020-10-01 10.65 9.97 10.01 10.5 4996000.0 10.5
2020-09-30 10.11 9.83 9.87 9.87 4162800.0 9.87
2020-09-29 10.01 9.51 9.53 9.8 4334700.0 9.8
2020-09-28 9.64 9.03 9.35 9.6 3689600.0 9.6
2020-09-25 9.26 8.73 8.9 9.25 4131900.0 9.25
2020-09-24 8.94 8.05 8.11 8.91 3405700.0 8.91
2020-09-23 8.85 8.21 8.79 8.5 6951200.0 8.5
2020-09-22 8.79 8.39 8.45 8.79 5660000.0 8.79
2020-09-21 8.38 7.91 7.98 8.34 4426900.0 8.34
2020-09-18 8.21 7.68 8.01 8.13 8369100.0 8.13
2020-09-17 7.99 7.56 7.89 7.81 3873900.0 7.81
2020-09-16 8.11 7.32 7.34 7.87 6316800.0 7.87
2020-09-15 7.42 7.1 7.34 7.32 2833500.0 7.32
2020-09-14 7.45 7.12 7.22 7.27 2684500.0 7.27
2020-09-11 7.15 6.95 7.01 7.08 1991000.0 7.08
2020-09-10 7.16 6.89 6.95 6.97 3075700.0 6.97
2020-09-09 6.85 6.52 6.53 6.78 1705400.0 6.78
2020-09-08 6.64 6.18 6.34 6.51 1678100.0 6.51
2020-09-04 6.62 5.83 6.47 6.47 3172000.0 6.47
2020-09-03 6.9 6.26 6.85 6.35 2718300.0 6.35
2020-09-02 7.12 6.81 7.05 6.9 4858100.0 6.9
2020-09-01 7.25 6.59 6.61 7.1 5883400.0 7.1
2020-08-31 6.68 6.41 6.45 6.6 2413700.0 6.6
2020-08-28 6.46 6.28 6.36 6.41 1377600.0 6.41
2020-08-27 6.61 6.17 6.51 6.32 1952100.0 6.32
2020-08-26 6.61 6.35 6.46 6.56 1541500.0 6.56
2020-08-25 6.73 6.13 6.64 6.45 3368200.0 6.45
2020-08-24 6.7 6.54 6.61 6.66 2067700.0 6.66
2020-08-21 6.67 6.43 6.5 6.55 1710200.0 6.55
2020-08-20 6.65 6.25 6.65 6.47 2691400.0 6.47
2020-08-19 6.51 6.11 6.34 6.49 2627300.0 6.49
2020-08-18 6.41 6.09 6.2 6.24 2814400.0 6.24
2020-08-17 6.25 5.81 5.88 6.13 3551300.0 6.13
2020-08-14 5.79 5.46 5.5 5.75 1744100.0 5.75
2020-08-13 5.71 5.36 5.41 5.61 3062000.0 5.61
2020-08-12 5.78 5.07 5.1 5.52 20878800.0 5.52
2020-08-11 4.77 4.43 4.77 4.47 982700.0 4.47
2020-08-10 4.9 4.63 4.7 4.71 2069000.0 4.71
2020-08-07 4.8 4.25 4.26 4.73 5475900.0 4.73
2020-08-06 4.12 3.91 3.93 4.08 742100.0 4.08
2020-08-05 4.03 3.9 3.96 3.92 949800.0 3.92
2020-08-04 4.0 3.74 3.74 3.89 821300.0 3.89
2020-08-03 3.96 3.76 3.76 3.91 1039000.0 3.91
2020-07-31 3.83 3.66 3.79 3.73 819000.0 3.73
2020-07-30 3.86 3.73 3.76 3.77 545500.0 3.77
2020-07-29 3.86 3.73 3.75 3.85 589300.0 3.85
2020-07-28 3.86 3.76 3.76 3.77 621500.0 3.77
2020-07-27 3.8 3.57 3.63 3.78 786800.0 3.78
2020-07-24 3.9 3.64 3.9 3.64 1178700.0 3.64
2020-07-23 4.18 3.86 3.98 3.92 1680200.0 3.92
2020-07-22 4.11 3.82 4.09 3.95 1294700.0 3.95
2020-07-21 4.21 4.08 4.2 4.09 987200.0 4.09
2020-07-20 4.24 4.13 4.23 4.22 749900.0 4.22
2020-07-17 4.21 4.05 4.06 4.2 995700.0 4.2
2020-07-16 4.18 4.05 4.17 4.13 862000.0 4.13
2020-07-15 4.24 3.93 3.97 4.17 1759800.0 4.17
2020-07-14 3.9 3.81 3.85 3.9 719800.0 3.9
2020-07-13 3.92 3.71 3.76 3.79 1079500.0 3.79
2020-07-10 3.86 3.7 3.85 3.72 518500.0 3.72
2020-07-09 3.94 3.78 3.89 3.84 1069300.0 3.84
2020-07-08 3.97 3.75 3.83 3.82 1249000.0 3.82
2020-07-07 3.88 3.71 3.75 3.79 754600.0 3.79
2020-07-06 3.95 3.78 3.78 3.93 886000.0 3.93
2020-07-02 3.8 3.61 3.68 3.74 882800.0 3.74
2020-07-01 3.72 3.41 3.43 3.61 878400.0 3.61
2020-06-30 3.52 3.42 3.44 3.45 1112500.0 3.45
2020-06-29 3.54 3.35 3.44 3.45 539400.0 3.45
2020-06-26 3.64 3.35 3.53 3.38 1919900.0 3.38
2020-06-25 3.74 3.49 3.53 3.55 1050500.0 3.55
2020-06-24 3.76 3.47 3.67 3.54 1109500.0 3.54
2020-06-23 3.81 3.59 3.59 3.7 2857300.0 3.7
2020-06-22 3.62 3.46 3.48 3.56 1002600.0 3.56
2020-06-19 3.74 3.51 3.66 3.51 2241300.0 3.51
2020-06-18 3.82 3.67 3.72 3.69 851000.0 3.69
2020-06-17 3.76 3.6 3.7 3.73 1190700.0 3.73
2020-06-16 3.93 3.66 3.8 3.7 1569400.0 3.7
2020-06-15 3.74 3.36 3.4 3.7 1445200.0 3.7
2020-06-12 3.6 3.35 3.43 3.57 1833800.0 3.57
2020-06-11 3.62 3.32 3.58 3.34 2494200.0 3.34
2020-06-10 4.04 3.68 3.99 3.69 1731400.0 3.69
2020-06-09 4.06 3.82 3.82 4.02 1085200.0 4.02
2020-06-08 4.11 3.88 4.07 3.9 1042200.0 3.9
2020-06-05 4.22 3.8 3.86 4.03 1717600.0 4.03
2020-06-04 3.96 3.74 3.75 3.76 1679500.0 3.76
2020-06-03 3.8 3.68 3.7 3.75 1701800.0 3.75
2020-06-02 3.69 3.53 3.6 3.68 1296600.0 3.68
2020-06-01 3.61 3.51 3.55 3.55 835400.0 3.55
2020-05-29 3.57 3.47 3.52 3.52 1101700.0 3.52
2020-05-28 3.75 3.53 3.74 3.55 936700.0 3.55
2020-05-27 3.72 3.46 3.66 3.7 1290900.0 3.7
2020-05-26 3.73 3.56 3.64 3.61 1213000.0 3.61
2020-05-22 3.8 3.51 3.75 3.52 887500.0 3.52
2020-05-21 3.78 3.6 3.6 3.72 878300.0 3.72
2020-05-20 3.69 3.58 3.64 3.63 1014400.0 3.63
2020-05-19 3.7 3.55 3.59 3.59 861500.0 3.59
2020-05-18 3.71 3.5 3.5 3.59 1272300.0 3.59
2020-05-15 3.58 3.41 3.49 3.48 866500.0 3.48
2020-05-14 3.5 3.26 3.44 3.49 1305200.0 3.49
2020-05-13 3.55 3.36 3.49 3.51 1622600.0 3.51
2020-05-12 3.66 3.52 3.62 3.52 1555100.0 3.52
2020-05-11 3.65 3.37 3.39 3.55 2584400.0 3.55
2020-05-08 3.56 3.35 3.53 3.39 1952500.0 3.39
2020-05-07 3.59 3.33 3.36 3.48 2817800.0 3.48
2020-05-06 3.4 3.18 3.22 3.34 1229800.0 3.34
2020-05-05 3.42 3.16 3.42 3.18 869700.0 3.18
2020-05-04 3.4 3.19 3.25 3.35 879400.0 3.35
2020-05-01 3.28 3.13 3.23 3.26 717600.0 3.26
2020-04-30 3.51 3.25 3.46 3.31 745500.0 3.31
2020-04-29 3.6 3.34 3.4 3.54 1501800.0 3.54
2020-04-28 3.42 3.26 3.42 3.28 971900.0 3.28
2020-04-27 3.39 3.24 3.24 3.35 1208800.0 3.35
2020-04-24 3.23 3.14 3.18 3.22 554100.0 3.22
2020-04-23 3.28 3.13 3.22 3.18 960300.0 3.18
2020-04-22 3.38 3.16 3.37 3.22 860200.0 3.22
2020-04-21 3.35 3.11 3.11 3.28 1032200.0 3.28
2020-04-20 3.25 3.06 3.06 3.19 897400.0 3.19
2020-04-17 3.18 2.95 3.04 3.15 1960800.0 3.15
2020-04-16 3.01 2.79 2.8 2.92 1218600.0 2.92
2020-04-15 3.07 2.68 2.78 2.8 1571400.0 2.8
2020-04-14 3.0 2.83 2.85 2.87 1809600.0 2.87
2020-04-13 2.91 2.66 2.85 2.76 1902900.0 2.76
2020-04-09 3.06 2.79 3.04 2.9 1887200.0 2.9
2020-04-08 3.17 2.95 3.09 3.0 1878200.0 3.0
2020-04-07 3.09 2.8 3.05 2.85 2022400.0 2.85
2020-04-06 3.05 2.76 2.77 2.98 1540700.0 2.98
2020-04-03 2.92 2.54 2.9 2.65 1484200.0 2.65
2020-04-02 2.97 2.78 2.85 2.89 1545200.0 2.89
2020-04-01 3.09 2.77 2.99 2.91 2608000.0 2.91
2020-03-31 3.27 2.95 3.08 3.06 1767700.0 3.06
2020-03-30 3.33 2.65 3.08 3.12 1008800.0 3.12
2020-03-27 3.5 3.17 3.37 3.28 1073100.0 3.28
2020-03-26 3.62 3.15 3.15 3.57 2215400.0 3.57
2020-03-25 3.36 2.86 3.11 3.13 1655500.0 3.13
2020-03-24 3.15 2.86 3.0 3.06 1327500.0 3.06
2020-03-23 2.99 2.65 2.65 2.82 1832000.0 2.82
2020-03-20 2.88 2.51 2.75 2.68 2671900.0 2.68
2020-03-19 2.71 2.26 2.3 2.71 1674900.0 2.71
2020-03-18 2.95 2.2 2.66 2.36 4082700.0 2.36
2020-03-17 2.84 2.46 2.54 2.73 4512900.0 2.73
2020-03-16 2.65 2.28 2.65 2.45 4772800.0 2.45
2020-03-13 3.4 2.75 3.2 3.05 1925100.0 3.05
2020-03-12 3.31 2.75 3.25 3.0 3720600.0 3.0
2020-03-11 3.61 3.28 3.6 3.44 3154400.0 3.44
2020-03-10 3.74 3.5 3.6 3.71 1744200.0 3.71
2020-03-09 3.85 3.54 3.85 3.56 2615500.0 3.56
2020-03-06 4.0 3.55 3.66 3.95 3881000.0 3.95
2020-03-05 3.9 3.69 3.87 3.71 2331400.0 3.71
2020-03-04 4.06 3.51 3.53 3.86 5386000.0 3.86
2020-03-03 3.71 3.42 3.46 3.48 2451500.0 3.48
2020-03-02 3.46 3.19 3.39 3.44 2328800.0 3.44
2020-02-28 3.47 3.26 3.44 3.4 2346200.0 3.4
2020-02-27 3.54 3.17 3.35 3.52 3526900.0 3.52
2020-02-26 3.83 3.37 3.76 3.38 3423400.0 3.38
2020-02-25 3.97 3.71 3.87 3.73 4370200.0 3.73
2020-02-24 4.13 3.84 4.11 3.87 2793000.0 3.87
2020-02-21 4.46 4.15 4.45 4.19 3233200.0 4.19
2020-02-20 4.51 4.35 4.46 4.48 2056200.0 4.48
2020-02-19 4.51 4.4 4.47 4.49 5175500.0 4.49
2020-02-18 4.56 4.25 4.55 4.51 4789000.0 4.51