PACB
Pacific Bio CA (PACB)
NASDAQ
$1.42+$0.02 (+1.43%)
Price as of Aug 03, 2026 7:44 AM EDT
  • $434.8M
    Market Cap
  • 5.26%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -16.67%
    Low Price$1.36
    High Price$1.66
  • 3 Months
    -11.95%
    Low Price$1.12
    High Price$1.74
  • 1 Year
    +5.26%
    Low Price$1.12
    High Price$2.67
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.47
1.48
1.39
1.40
-5.41%
3,139,195
07/30/2026
1.41
1.49
1.41
1.48
+5.71%
2,807,842
07/29/2026
1.38
1.47
1.38
1.40
+0.72%
7,337,925
07/28/2026
1.35
1.42
1.32
1.39
+2.21%
7,931,231
07/27/2026
1.36
1.41
1.34
1.36
0.00%
6,750,944
07/24/2026
1.42
1.43
1.32
1.36
-2.86%
8,063,248
07/23/2026
1.36
1.43
1.36
1.40
+1.45%
6,861,412
07/22/2026
1.40
1.43
1.36
1.38
-1.43%
7,737,617
07/21/2026
1.35
1.42
1.34
1.40
+2.94%
7,438,666
07/20/2026
1.42
1.43
1.34
1.36
-5.56%
10,874,078
07/17/2026
1.45
1.49
1.43
1.44
-3.36%
7,078,875
07/16/2026
1.51
1.54
1.45
1.49
-2.61%
4,291,924
07/15/2026
1.50
1.55
1.48
1.53
+2.00%
3,552,632
07/14/2026
1.51
1.52
1.46
1.50
+0.67%
2,649,359
07/13/2026
1.53
1.56
1.47
1.49
-4.49%
5,397,032
07/10/2026
1.63
1.64
1.52
1.56
-3.11%
6,685,600
07/09/2026
1.51
1.68
1.50
1.61
+7.33%
6,137,150
07/08/2026
1.52
1.54
1.48
1.50
-3.85%
4,142,714
07/07/2026
1.66
1.67
1.54
1.56
-6.02%
3,669,266
07/06/2026
1.67
1.72
1.61
1.66
-1.19%
3,892,813
07/02/2026
1.73
1.84
1.67
1.68
-3.45%
5,375,171
07/01/2026
1.67
1.81
1.66
1.74
+3.57%
5,002,429
06/30/2026
1.73
1.75
1.61
1.68
-2.89%
6,885,072
06/29/2026
1.67
1.78
1.66
1.73
+4.85%
8,339,317
06/26/2026
1.58
1.71
1.56
1.65
+3.13%
19,180,262
06/25/2026
1.44
1.68
1.43
1.60
+11.11%
10,585,384
06/24/2026
1.31
1.48
1.31
1.44
+9.92%
6,200,663
06/23/2026
1.30
1.37
1.30
1.31
-0.76%
4,911,227
06/22/2026
1.38
1.41
1.32
1.32
-5.71%
4,545,818
06/18/2026
1.36
1.43
1.36
1.40
+4.48%
4,318,168
06/17/2026
1.35
1.45
1.34
1.34
-0.74%
4,798,086
06/16/2026
1.33
1.40
1.32
1.35
+2.27%
3,742,765
06/15/2026
1.34
1.39
1.31
1.32
+0.76%
5,298,162
06/12/2026
1.34
1.39
1.30
1.31
-2.96%
4,981,024
06/11/2026
1.35
1.37
1.31
1.35
-1.46%
5,069,275
06/10/2026
1.38
1.44
1.36
1.37
0.00%
5,224,296
06/09/2026
1.40
1.44
1.31
1.37
-0.72%
3,834,133
06/08/2026
1.49
1.49
1.35
1.38
-4.83%
4,225,737
06/05/2026
1.60
1.62
1.39
1.45
-11.04%
6,483,684
06/04/2026
1.61
1.77
1.58
1.63
+3.16%
7,876,095
06/03/2026
1.57
1.60
1.49
1.58
0.00%
6,841,133
06/02/2026
1.55
1.63
1.52
1.58
0.00%
7,936,293
06/01/2026
1.45
1.62
1.44
1.58
+6.04%
8,207,767
05/29/2026
1.47
1.53
1.42
1.49
+1.36%
7,012,525
05/28/2026
1.30
1.48
1.29
1.47
+13.95%
9,354,394
05/27/2026
1.26
1.31
1.25
1.29
+2.38%
3,474,283
05/26/2026
1.24
1.28
1.19
1.26
+3.28%
6,286,898
05/22/2026
1.24
1.29
1.21
1.22
-2.40%
4,637,740
05/21/2026
1.18
1.27
1.17
1.25
+5.04%
3,981,177
05/20/2026
1.15
1.20
1.14
1.19
+3.48%
3,750,056
05/19/2026
1.16
1.19
1.12
1.15
0.00%
5,193,567
05/18/2026
1.13
1.20
1.09
1.15
+2.68%
7,884,570
05/15/2026
1.21
1.21
1.12
1.12
-7.44%
9,318,967
05/14/2026
1.27
1.30
1.20
1.21
-4.72%
9,559,434
05/13/2026
1.28
1.32
1.25
1.27
-0.78%
4,997,868
05/12/2026
1.35
1.36
1.28
1.28
-5.54%
6,861,425
05/11/2026
1.42
1.45
1.35
1.36
-3.90%
4,670,154
05/08/2026
1.52
1.52
1.35
1.41
-14.55%
9,870,271
05/07/2026
1.70
1.76
1.63
1.65
-3.51%
6,321,819
05/07/2026
-$0.12 Earnings
05/06/2026
1.58
1.73
1.58
1.71
+8.23%
7,522,721
05/05/2026
1.55
1.58
1.50
1.58
+1.94%
5,805,954
05/04/2026
1.59
1.62
1.53
1.55
-3.12%
3,604,934
05/01/2026
1.59
1.62
1.53
1.60
+0.63%
5,002,572
04/30/2026
1.48
1.60
1.48
1.59
+8.16%
4,962,100
04/29/2026
1.56
1.56
1.42
1.47
-6.96%
5,892,336
04/28/2026
1.56
1.59
1.53
1.58
-0.63%
3,979,514
04/27/2026
1.54
1.68
1.53
1.59
+1.92%
7,245,925
04/24/2026
1.55
1.63
1.52
1.56
-0.64%
11,370,526
04/23/2026
1.68
1.69
1.55
1.57
-8.19%
9,691,320
04/22/2026
1.76
1.77
1.67
1.71
-1.16%
4,714,440
04/21/2026
1.74
1.80
1.67
1.73
-0.57%
8,036,347
04/20/2026
1.65
1.75
1.64
1.74
+2.96%
4,032,153
04/17/2026
1.70
1.75
1.66
1.69
+3.68%
8,531,515
04/16/2026
1.63
1.65
1.54
1.63
+1.88%
5,346,943
04/15/2026
1.52
1.64
1.52
1.60
+1.91%
4,352,036
04/14/2026
1.47
1.59
1.47
1.57
+8.28%
6,339,662
04/13/2026
1.33
1.46
1.33
1.45
+8.21%
4,765,840
04/10/2026
1.36
1.38
1.31
1.34
-0.74%
3,593,229
04/09/2026
1.47
1.47
1.35
1.35
-8.16%
5,580,315
04/08/2026
1.54
1.59
1.43
1.47
+2.08%
5,310,447
04/07/2026
1.39
1.47
1.36
1.44
+1.41%
4,274,928
04/06/2026
1.33
1.45
1.33
1.42
+5.97%
6,405,003
04/02/2026
1.30
1.36
1.28
1.34
-0.74%
6,492,594
04/01/2026
1.36
1.40
1.34
1.35
+2.27%
8,212,229
03/31/2026
1.27
1.34
1.27
1.32
+4.76%
9,644,220
03/30/2026
1.26
1.27
1.24
1.26
0.00%
9,442,785
03/27/2026
1.34
1.35
1.23
1.26
-6.67%
8,686,680
03/26/2026
1.37
1.40
1.33
1.35
-2.88%
4,665,285
03/25/2026
1.41
1.45
1.37
1.39
0.00%
2,942,099
03/24/2026
1.38
1.43
1.35
1.39
0.00%
4,076,467
03/23/2026
1.35
1.42
1.35
1.39
+4.51%
4,608,610
03/20/2026
1.39
1.40
1.32
1.33
-5.00%
5,469,868
03/19/2026
1.30
1.43
1.28
1.40
+5.26%
4,465,453
03/18/2026
1.37
1.41
1.32
1.33
-3.62%
4,557,479
03/17/2026
1.37
1.43
1.36
1.38
+1.47%
3,050,504
03/16/2026
1.36
1.40
1.34
1.36
+2.26%
3,985,573
03/13/2026
1.30
1.39
1.29
1.33
+4.72%
5,082,346
03/12/2026
1.30
1.32
1.25
1.27
-5.93%
6,592,631
03/11/2026
1.38
1.41
1.34
1.35
-1.46%
4,759,583