PACIFIC BIO CA (NQ: PACB)
4.500 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 4.260 4.510 4.200 4.500 705,853 +0.29(+6.89%)
Apr 15, 2014 4.200 4.270 3.870 4.210 1,120,232 +0.02(+0.48%)
Apr 14, 2014 4.560 4.680 4.101 4.190 1,142,950 -0.31(-6.89%)
Apr 11, 2014 4.550 4.700 4.470 4.500 547,986 -0.13(-2.81%)
Apr 10, 2014 4.950 4.970 4.450 4.630 779,763 -0.32(-6.46%)
Apr 09, 2014 4.500 4.970 4.470 4.950 758,586 +0.38(+8.32%)
Apr 08, 2014 4.820 4.940 4.530 4.570 707,641 -0.27(-5.58%)
Apr 07, 2014 4.620 4.880 4.420 4.840 867,395 +0.22(+4.76%)
Apr 04, 2014 4.950 5.000 4.520 4.620 830,380 -0.31(-6.29%)
Apr 03, 2014 5.210 5.286 4.790 4.930 730,646 -0.25(-4.83%)
Apr 02, 2014 5.370 5.410 5.120 5.180 480,148 -0.17(-3.18%)
Apr 01, 2014 5.340 5.680 5.320 5.350 706,296 +0.00(+0.00%)
Mar 31, 2014 5.120 5.550 4.930 5.350 1,470,564 +0.51(+10.54%)
Mar 28, 2014 5.240 5.340 4.779 4.840 921,821 -0.33(-6.38%)
Mar 27, 2014 5.040 5.440 5.040 5.170 867,674 +0.13(+2.58%)
Mar 26, 2014 5.440 5.630 5.010 5.040 1,146,764 -0.35(-6.49%)
Mar 25, 2014 5.750 5.970 5.320 5.390 849,017 -0.29(-5.11%)
Mar 24, 2014 5.910 5.965 5.330 5.680 983,298 -0.22(-3.73%)
Mar 21, 2014 6.380 6.400 5.830 5.900 943,586 -0.42(-6.65%)
Mar 20, 2014 6.210 6.360 6.140 6.320 267,067 +0.08(+1.28%)
Mar 19, 2014 6.350 6.400 6.161 6.240 325,851 -0.13(-2.04%)
Mar 18, 2014 6.160 6.410 6.140 6.370 387,306 +0.23(+3.75%)
Mar 17, 2014 6.040 6.280 6.010 6.140 435,504 +0.12(+1.99%)
Mar 14, 2014 5.990 6.150 5.980 6.020 274,418 +0.01(+0.17%)
Mar 13, 2014 6.180 6.250 5.940 6.010 617,370 -0.17(-2.75%)
Mar 12, 2014 5.990 6.210 5.920 6.180 492,257 +0.17(+2.83%)
Mar 11, 2014 6.210 6.320 5.990 6.010 606,913 -0.20(-3.14%)
Mar 10, 2014 6.670 6.670 6.140 6.205 770,101 -0.46(-6.97%)
Mar 07, 2014 6.640 6.680 6.420 6.670 568,364 +0.06(+0.91%)
Mar 06, 2014 6.910 6.970 6.440 6.610 797,067 -0.29(-4.20%)
Mar 05, 2014 6.960 6.960 6.750 6.900 390,093 -0.07(-1.00%)
Mar 04, 2014 6.870 7.070 6.660 6.970 882,391 +0.22(+3.26%)
Mar 03, 2014 6.580 6.790 6.500 6.750 504,626 +0.09(+1.35%)
Feb 28, 2014 7.340 7.450 6.500 6.660 1,381,088 -0.65(-8.89%)
Feb 27, 2014 7.190 7.600 7.070 7.310 1,658,039 +0.11(+1.53%)
Feb 26, 2014 6.960 7.340 6.960 7.200 836,562 +0.26(+3.75%)
Feb 25, 2014 7.130 7.210 6.880 6.940 526,079 -0.21(-2.94%)
Feb 24, 2014 7.220 7.220 7.120 7.150 384,416 -0.04(-0.56%)
Feb 21, 2014 7.290 7.300 7.090 7.190 530,224 -0.05(-0.69%)
Feb 20, 2014 7.190 7.300 6.960 7.240 935,881 +0.08(+1.12%)
Feb 19, 2014 7.050 7.390 6.950 7.160 1,451,769 +0.11(+1.56%)
Feb 18, 2014 6.530 7.190 6.510 7.050 2,487,987 +0.54(+8.29%)
Feb 14, 2014 6.510 6.510 6.510 0 +0.05(+0.77%)
Feb 13, 2014 6.220 6.530 6.220 6.460 689,814 +0.17(+2.70%)
Feb 12, 2014 6.390 6.610 6.220 6.290 619,806 -0.10(-1.56%)
Feb 11, 2014 6.540 6.630 6.300 6.390 839,396 -0.15(-2.29%)
Feb 10, 2014 6.470 6.590 6.350 6.540 673,648 +0.04(+0.62%)
Feb 07, 2014 6.350 6.770 6.350 6.500 942,302 +0.17(+2.69%)
Feb 06, 2014 6.350 6.490 6.180 6.330 1,003,208 -0.04(-0.63%)
Feb 05, 2014 7.080 7.150 6.340 6.370 2,065,205 -0.83(-11.53%)
Feb 04, 2014 7.010 7.450 6.980 7.200 919,212 +0.30(+4.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here