PACB
Pacific Bio CA (PACB)
NASDAQ
$2.53+$0.02 (+0.80%)
Price as of Oct 02, 2026 5:42 PM EDT
  • $780.2M
    Market Cap
  • 75.52%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +96.09%
    Low Price$1.27
    High Price$2.51
  • 3 Months
    +44.25%
    Low Price$1.11
    High Price$2.51
  • 1 Year
    +75.52%
    Low Price$1.11
    High Price$2.67
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.34
2.56
2.32
2.51
+5.91%
35,868,101
09/30/2026
1.84
2.46
1.84
2.37
+29.51%
80,386,307
09/29/2026
1.68
1.85
1.63
1.83
+7.02%
17,423,893
09/28/2026
1.60
1.80
1.59
1.71
+5.56%
21,267,886
09/25/2026
1.57
1.63
1.52
1.62
+2.53%
11,367,889
09/24/2026
1.40
1.59
1.38
1.58
+12.06%
11,100,917
09/23/2026
1.45
1.47
1.39
1.41
-4.08%
5,257,416
09/22/2026
1.38
1.48
1.36
1.47
+8.09%
7,848,551
09/21/2026
1.37
1.40
1.34
1.36
-0.73%
6,127,040
09/18/2026
1.38
1.40
1.34
1.37
-0.72%
4,959,562
09/17/2026
1.37
1.43
1.36
1.38
+2.99%
6,228,872
09/16/2026
1.34
1.40
1.32
1.34
0.00%
5,319,722
09/15/2026
1.36
1.41
1.34
1.34
-0.74%
5,595,156
09/14/2026
1.28
1.38
1.28
1.35
+3.85%
4,719,790
09/11/2026
1.29
1.32
1.28
1.30
+2.36%
3,733,941
09/10/2026
1.26
1.31
1.25
1.27
-1.55%
4,707,775
09/09/2026
1.31
1.34
1.26
1.29
-2.27%
4,157,954
09/08/2026
1.34
1.36
1.30
1.32
-2.22%
3,988,159
09/04/2026
1.30
1.35
1.29
1.35
+3.85%
2,764,523
09/03/2026
1.33
1.35
1.28
1.30
-1.52%
5,151,172
09/02/2026
1.29
1.34
1.28
1.32
+3.13%
5,938,826
09/01/2026
1.33
1.34
1.28
1.28
-5.54%
6,036,619
08/31/2026
1.40
1.44
1.33
1.36
-3.21%
6,083,174
08/28/2026
1.52
1.55
1.39
1.40
-9.68%
5,225,436
08/27/2026
1.54
1.60
1.51
1.55
-0.64%
6,739,681
08/26/2026
1.52
1.61
1.47
1.56
+2.63%
7,848,444
08/25/2026
1.33
1.53
1.31
1.52
+18.75%
15,961,511
08/24/2026
1.35
1.35
1.26
1.28
-5.19%
5,584,759
08/21/2026
1.24
1.38
1.22
1.35
+9.76%
7,123,604
08/20/2026
1.26
1.32
1.22
1.23
-3.15%
4,761,742
08/19/2026
1.20
1.31
1.20
1.27
+11.40%
10,910,170
08/18/2026
1.19
1.21
1.12
1.14
-5.79%
4,817,953
08/17/2026
1.15
1.23
1.13
1.21
+5.22%
6,123,792
08/14/2026
1.15
1.18
1.13
1.15
0.00%
3,933,012
08/13/2026
1.13
1.18
1.10
1.15
+3.60%
6,345,509
08/12/2026
1.15
1.16
1.07
1.11
-2.63%
13,295,179
08/11/2026
1.17
1.17
1.14
1.14
-0.87%
6,116,721
08/10/2026
1.16
1.19
1.12
1.15
-2.95%
7,843,850
08/07/2026
1.19
1.23
1.17
1.19
+1.72%
7,381,702
08/06/2026
1.30
1.31
1.15
1.17
-10.38%
14,531,308
08/05/2026
1.44
1.47
1.27
1.30
-9.72%
11,635,306
08/05/2026
-$0.14 Earnings
08/04/2026
1.44
1.47
1.41
1.44
+1.41%
6,396,543
08/03/2026
1.43
1.47
1.40
1.42
+1.43%
3,553,631
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