NasdaqGS - Delayed Quote • USD
Pacific Biosciences of California, Inc. (PACB)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:20 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 1.4900 | 1.6000 | 1.4700 | 1.5600 | 1.5600 | 8,919,100 |
| Apr 19, 2024 | 1.4700 | 1.6700 | 1.4300 | 1.5500 | 1.5500 | 16,790,300 |
| Apr 18, 2024 | 1.3900 | 1.5100 | 1.2900 | 1.4600 | 1.4600 | 18,742,400 |
| Apr 17, 2024 | 1.5000 | 1.5200 | 1.2500 | 1.4000 | 1.4000 | 35,377,700 |
| Apr 16, 2024 | 1.9500 | 2.0100 | 1.3600 | 1.4000 | 1.4000 | 65,402,100 |
| Apr 15, 2024 | 3.1900 | 3.2000 | 2.8100 | 2.8400 | 2.8400 | 8,948,600 |
| Apr 12, 2024 | 3.3100 | 3.3500 | 3.1300 | 3.1700 | 3.1700 | 8,699,000 |
| Apr 11, 2024 | 3.4000 | 3.4700 | 3.2700 | 3.3800 | 3.3800 | 5,399,000 |
| Apr 10, 2024 | 3.4200 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 8,262,300 |
| Apr 9, 2024 | 3.4500 | 3.7000 | 3.4100 | 3.6100 | 3.6100 | 5,326,100 |
| Apr 8, 2024 | 3.5700 | 3.5700 | 3.3800 | 3.4500 | 3.4500 | 4,990,700 |
| Apr 5, 2024 | 3.2700 | 3.4300 | 3.2200 | 3.3500 | 3.3500 | 4,727,600 |
| Apr 4, 2024 | 3.4200 | 3.6400 | 3.2900 | 3.3300 | 3.3300 | 5,801,000 |
| Apr 3, 2024 | 3.3700 | 3.5200 | 3.2100 | 3.3600 | 3.3600 | 7,664,100 |
| Apr 2, 2024 | 3.6000 | 3.6000 | 3.3700 | 3.4100 | 3.4100 | 7,983,300 |
| Apr 1, 2024 | 3.8300 | 3.8500 | 3.5800 | 3.6500 | 3.6500 | 6,081,900 |
| Mar 28, 2024 | 3.7600 | 3.8900 | 3.6800 | 3.7500 | 3.7500 | 6,566,500 |
| Mar 27, 2024 | 3.6000 | 3.8100 | 3.5400 | 3.7200 | 3.7200 | 7,539,300 |
| Mar 26, 2024 | 3.6500 | 3.6600 | 3.4600 | 3.5200 | 3.5200 | 6,475,200 |
| Mar 25, 2024 | 3.8100 | 3.8100 | 3.5700 | 3.6100 | 3.6100 | 4,328,300 |
| Mar 22, 2024 | 3.7900 | 3.8400 | 3.6600 | 3.6800 | 3.6800 | 5,727,200 |
| Mar 21, 2024 | 3.9100 | 4.1000 | 3.7900 | 3.8400 | 3.8400 | 6,825,700 |
| Mar 20, 2024 | 3.6000 | 3.9200 | 3.5600 | 3.8200 | 3.8200 | 6,380,700 |
| Mar 19, 2024 | 3.6500 | 3.8600 | 3.5400 | 3.6400 | 3.6400 | 11,990,300 |
| Mar 18, 2024 | 3.8300 | 3.8300 | 3.6300 | 3.6700 | 3.6700 | 4,732,300 |
| Mar 15, 2024 | 3.9000 | 3.9800 | 3.7300 | 3.7900 | 3.7900 | 6,653,600 |
| Mar 14, 2024 | 4.2000 | 4.2300 | 3.8600 | 3.9100 | 3.9100 | 11,894,700 |
| Mar 13, 2024 | 4.0000 | 4.3400 | 3.8600 | 4.2400 | 4.2400 | 13,781,800 |
| Mar 12, 2024 | 4.3700 | 4.4200 | 4.0000 | 4.0100 | 4.0100 | 7,856,800 |
| Mar 11, 2024 | 4.4300 | 4.5700 | 4.3000 | 4.4000 | 4.4000 | 5,338,800 |
| Mar 8, 2024 | 4.6400 | 5.0100 | 4.4100 | 4.4300 | 4.4300 | 6,212,900 |
| Mar 7, 2024 | 4.3700 | 4.7000 | 4.1200 | 4.5900 | 4.5900 | 16,133,600 |
| Mar 6, 2024 | 4.5100 | 4.5200 | 4.0000 | 4.1800 | 4.1800 | 16,200,400 |
| Mar 5, 2024 | 4.8200 | 4.9500 | 4.3400 | 4.3500 | 4.3500 | 14,156,300 |
| Mar 4, 2024 | 5.1500 | 5.2300 | 4.7000 | 4.8800 | 4.8800 | 7,644,000 |
| Mar 1, 2024 | 5.5000 | 5.5400 | 5.1800 | 5.1900 | 5.1900 | 7,245,400 |
| Feb 29, 2024 | 5.7400 | 6.0900 | 5.5100 | 5.5300 | 5.5300 | 7,119,000 |
| Feb 28, 2024 | 5.5900 | 5.6700 | 5.4100 | 5.5700 | 5.5700 | 6,636,200 |
| Feb 27, 2024 | 5.3500 | 5.6900 | 4.9700 | 5.6200 | 5.6200 | 11,541,100 |
| Feb 26, 2024 | 5.0400 | 5.3000 | 5.0100 | 5.2300 | 5.2300 | 5,929,100 |
| Feb 23, 2024 | 5.1100 | 5.3200 | 5.0200 | 5.1100 | 5.1100 | 5,079,100 |
| Feb 22, 2024 | 5.1200 | 5.2600 | 5.0000 | 5.1300 | 5.1300 | 7,739,500 |
| Feb 21, 2024 | 5.1700 | 5.2500 | 5.0000 | 5.0800 | 5.0800 | 7,280,400 |
| Feb 20, 2024 | 5.7600 | 5.7600 | 5.0800 | 5.2900 | 5.2900 | 13,958,400 |
| Feb 16, 2024 | 6.4000 | 6.6700 | 5.6800 | 5.7400 | 5.7400 | 18,103,600 |
| Feb 15, 2024 | 6.6100 | 6.8300 | 6.3800 | 6.6700 | 6.6700 | 8,517,900 |
| Feb 14, 2024 | 6.2500 | 6.5700 | 6.2100 | 6.5000 | 6.5000 | 7,174,400 |
| Feb 13, 2024 | 6.2200 | 6.3800 | 6.0400 | 6.0800 | 6.0800 | 7,517,200 |
| Feb 12, 2024 | 6.6300 | 6.8300 | 6.4900 | 6.7100 | 6.7100 | 7,691,800 |
| Feb 9, 2024 | 6.6100 | 6.8200 | 6.4600 | 6.6400 | 6.6400 | 9,080,400 |
| Feb 8, 2024 | 6.3400 | 6.5800 | 6.1700 | 6.5500 | 6.5500 | 5,768,500 |
| Feb 7, 2024 | 6.5900 | 6.5900 | 6.0600 | 6.3200 | 6.3200 | 8,180,600 |
| Feb 6, 2024 | 6.4200 | 6.8100 | 6.3200 | 6.5700 | 6.5700 | 5,722,000 |
| Feb 5, 2024 | 6.5300 | 6.7000 | 6.3800 | 6.4400 | 6.4400 | 5,188,100 |
| Feb 2, 2024 | 6.6000 | 6.8200 | 6.4500 | 6.7500 | 6.7500 | 4,491,200 |
| Feb 1, 2024 | 6.6100 | 7.0100 | 6.5600 | 6.7600 | 6.7600 | 6,038,400 |
| Jan 31, 2024 | 7.0200 | 7.1000 | 6.4600 | 6.5100 | 6.5100 | 11,549,100 |
| Jan 30, 2024 | 7.2600 | 7.3900 | 7.0000 | 7.0200 | 7.0200 | 5,655,600 |
| Jan 29, 2024 | 7.1000 | 7.4000 | 6.9100 | 7.4000 | 7.4000 | 4,633,100 |
| Jan 26, 2024 | 7.2100 | 7.5000 | 6.9800 | 7.0200 | 7.0200 | 12,296,400 |
| Jan 25, 2024 | 7.0000 | 7.3300 | 7.0000 | 7.1000 | 7.1000 | 10,089,200 |
| Jan 24, 2024 | 7.1900 | 7.3400 | 6.8800 | 6.9600 | 6.9600 | 14,014,900 |
| Jan 23, 2024 | 7.0100 | 7.1200 | 6.8000 | 7.0300 | 7.0300 | 5,164,900 |
| Jan 22, 2024 | 6.6100 | 7.1000 | 6.6100 | 6.8800 | 6.8800 | 7,612,600 |
| Jan 19, 2024 | 6.3700 | 6.6600 | 6.2400 | 6.5900 | 6.5900 | 8,430,600 |
| Jan 18, 2024 | 6.1700 | 6.4000 | 6.0400 | 6.3600 | 6.3600 | 7,711,700 |
| Jan 17, 2024 | 6.2700 | 6.3100 | 6.0100 | 6.1100 | 6.1100 | 15,545,100 |
| Jan 16, 2024 | 6.5600 | 6.5900 | 6.3100 | 6.4200 | 6.4200 | 10,544,900 |
| Jan 12, 2024 | 7.0700 | 7.2500 | 6.6400 | 6.7100 | 6.7100 | 7,884,400 |
| Jan 11, 2024 | 7.7500 | 7.8500 | 6.8700 | 7.0000 | 7.0000 | 13,550,800 |
| Jan 10, 2024 | 7.6700 | 8.4800 | 7.5500 | 7.9600 | 7.9600 | 12,632,900 |
| Jan 9, 2024 | 7.7900 | 8.2700 | 7.4600 | 7.6800 | 7.6800 | 14,993,000 |
| Jan 8, 2024 | 8.5500 | 8.5500 | 7.4500 | 7.6600 | 7.6600 | 22,443,700 |
| Jan 5, 2024 | 8.9400 | 9.5100 | 8.6700 | 9.4000 | 9.4000 | 4,636,300 |
| Jan 4, 2024 | 9.1300 | 9.1900 | 8.9800 | 9.0500 | 9.0500 | 3,453,100 |
| Jan 3, 2024 | 9.3100 | 9.3300 | 8.9100 | 9.2100 | 9.2100 | 7,631,300 |
| Jan 2, 2024 | 9.6900 | 9.9900 | 9.4400 | 9.5900 | 9.5900 | 4,681,200 |
| Dec 29, 2023 | 10.2500 | 10.3400 | 9.8100 | 9.8100 | 9.8100 | 3,211,600 |
| Dec 28, 2023 | 10.1400 | 10.3900 | 10.0600 | 10.3600 | 10.3600 | 3,527,800 |
| Dec 27, 2023 | 10.4800 | 10.6500 | 9.9700 | 10.0900 | 10.0900 | 2,514,500 |
| Dec 26, 2023 | 10.2400 | 10.3300 | 10.0200 | 10.2800 | 10.2800 | 2,135,700 |
| Dec 22, 2023 | 10.0300 | 10.3600 | 9.9400 | 10.0700 | 10.0700 | 3,278,700 |
| Dec 21, 2023 | 9.9700 | 10.1600 | 9.6900 | 9.9000 | 9.9000 | 6,563,800 |
| Dec 20, 2023 | 10.2300 | 10.5700 | 9.7400 | 9.7600 | 9.7600 | 5,515,400 |
| Dec 19, 2023 | 9.4000 | 10.3400 | 9.2900 | 10.1600 | 10.1600 | 6,895,000 |
| Dec 18, 2023 | 9.2800 | 9.5100 | 9.0500 | 9.1900 | 9.1900 | 11,874,800 |
| Dec 15, 2023 | 9.9300 | 10.2000 | 9.2700 | 9.4400 | 9.4400 | 14,692,900 |
| Dec 14, 2023 | 9.2500 | 10.2000 | 9.1400 | 9.7900 | 9.7900 | 11,314,000 |
| Dec 13, 2023 | 8.2000 | 9.0000 | 7.7900 | 8.8600 | 8.8600 | 8,862,600 |
| Dec 12, 2023 | 8.3900 | 8.5000 | 8.0900 | 8.3100 | 8.3100 | 2,728,400 |
| Dec 11, 2023 | 8.5800 | 8.6600 | 8.2300 | 8.3900 | 8.3900 | 3,305,200 |
| Dec 8, 2023 | 8.2500 | 8.6700 | 8.1800 | 8.5900 | 8.5900 | 2,907,400 |
| Dec 7, 2023 | 8.5000 | 8.6300 | 8.2500 | 8.3800 | 8.3800 | 3,929,600 |
| Dec 6, 2023 | 8.6400 | 8.7800 | 8.4300 | 8.5000 | 8.5000 | 3,966,500 |
| Dec 5, 2023 | 8.8100 | 8.8300 | 8.2800 | 8.3900 | 8.3900 | 4,277,200 |
| Dec 4, 2023 | 8.9300 | 9.2300 | 8.7500 | 8.9200 | 8.9200 | 3,915,700 |
| Dec 1, 2023 | 8.4200 | 8.9300 | 8.2100 | 8.8800 | 8.8800 | 4,095,000 |
| Nov 30, 2023 | 8.8900 | 8.9600 | 8.4100 | 8.4800 | 8.4800 | 3,394,400 |
| Nov 29, 2023 | 8.7700 | 8.9800 | 8.5200 | 8.7900 | 8.7900 | 5,254,900 |
| Nov 28, 2023 | 8.4900 | 8.6700 | 8.1300 | 8.6300 | 8.6300 | 4,207,200 |
| Nov 27, 2023 | 8.4200 | 8.4900 | 8.1400 | 8.4400 | 8.4400 | 3,796,700 |
| Nov 24, 2023 | 8.3200 | 8.7200 | 8.3100 | 8.5500 | 8.5500 | 1,710,700 |
| Nov 22, 2023 | 8.4100 | 8.5800 | 8.2300 | 8.3600 | 8.3600 | 3,891,700 |
| Nov 21, 2023 | 8.4800 | 8.5700 | 8.0800 | 8.2800 | 8.2800 | 4,090,100 |
| Nov 20, 2023 | 8.4900 | 8.6300 | 8.1600 | 8.5800 | 8.5800 | 6,014,500 |
| Nov 17, 2023 | 7.8200 | 8.4500 | 7.7100 | 8.4000 | 8.4000 | 8,640,600 |
| Nov 16, 2023 | 7.6700 | 7.6800 | 7.4400 | 7.5900 | 7.5900 | 4,216,100 |
| Nov 15, 2023 | 7.2400 | 7.9200 | 7.2300 | 7.8100 | 7.8100 | 5,491,700 |
| Nov 14, 2023 | 7.0800 | 7.4300 | 7.0000 | 7.2200 | 7.2200 | 6,988,000 |
| Nov 13, 2023 | 6.4600 | 6.5300 | 6.1800 | 6.4400 | 6.4400 | 4,798,700 |
| Nov 10, 2023 | 6.4800 | 6.6100 | 6.2200 | 6.5200 | 6.5200 | 4,997,800 |
| Nov 9, 2023 | 6.7100 | 6.9300 | 6.5100 | 6.5200 | 6.5200 | 3,522,000 |
| Nov 8, 2023 | 6.8900 | 6.9400 | 6.5500 | 6.6900 | 6.6900 | 4,512,800 |
| Nov 7, 2023 | 6.7700 | 7.0100 | 6.7000 | 6.8800 | 6.8800 | 3,619,400 |
| Nov 6, 2023 | 7.1900 | 7.2000 | 6.6400 | 6.8000 | 6.8000 | 4,887,500 |
| Nov 3, 2023 | 6.9200 | 7.4500 | 6.8400 | 7.2200 | 7.2200 | 9,378,200 |
| Nov 2, 2023 | 6.1300 | 6.5500 | 6.1100 | 6.5200 | 6.5200 | 7,220,800 |
| Nov 1, 2023 | 6.2700 | 6.2700 | 5.7400 | 5.9700 | 5.9700 | 9,670,000 |
| Oct 31, 2023 | 6.7300 | 6.7700 | 6.1300 | 6.1800 | 6.1800 | 13,047,800 |
| Oct 30, 2023 | 7.2200 | 7.2600 | 6.6500 | 7.1100 | 7.1100 | 6,644,800 |
| Oct 27, 2023 | 7.2700 | 7.4700 | 7.0400 | 7.1100 | 7.1100 | 4,412,400 |
| Oct 26, 2023 | 6.7400 | 7.2300 | 6.7200 | 7.1500 | 7.1500 | 6,324,700 |
| Oct 25, 2023 | 7.0900 | 7.1000 | 6.7000 | 6.7200 | 6.7200 | 4,887,300 |
| Oct 24, 2023 | 7.3100 | 7.5800 | 7.2400 | 7.3000 | 7.3000 | 3,107,400 |
| Oct 23, 2023 | 7.3500 | 7.4900 | 7.1400 | 7.2600 | 7.2600 | 3,617,600 |
| Oct 20, 2023 | 7.4800 | 7.6200 | 7.2900 | 7.3900 | 7.3900 | 3,350,300 |
| Oct 19, 2023 | 7.7100 | 7.7500 | 7.3900 | 7.4400 | 7.4400 | 3,595,600 |
| Oct 18, 2023 | 8.0400 | 8.0400 | 7.6400 | 7.6500 | 7.6500 | 3,608,100 |
| Oct 17, 2023 | 7.8400 | 8.4200 | 7.8000 | 8.2100 | 8.2100 | 4,678,400 |
| Oct 16, 2023 | 7.7800 | 8.1400 | 7.5300 | 7.9800 | 7.9800 | 3,958,200 |
| Oct 13, 2023 | 8.0500 | 8.1800 | 7.9100 | 7.9800 | 7.9800 | 3,718,700 |
| Oct 12, 2023 | 9.0000 | 9.0900 | 8.0300 | 8.0400 | 8.0400 | 4,982,700 |
| Oct 11, 2023 | 9.1000 | 9.2500 | 8.8100 | 9.0300 | 9.0300 | 4,071,500 |
| Oct 10, 2023 | 8.6500 | 9.1600 | 8.5400 | 9.0300 | 9.0300 | 4,445,200 |
| Oct 9, 2023 | 8.0500 | 8.7500 | 8.0000 | 8.6400 | 8.6400 | 3,822,900 |
| Oct 6, 2023 | 8.0400 | 8.2600 | 7.8100 | 8.1300 | 8.1300 | 3,779,100 |
| Oct 5, 2023 | 7.9500 | 8.2800 | 7.6700 | 8.2200 | 8.2200 | 7,590,200 |
| Oct 4, 2023 | 7.8800 | 8.0700 | 7.7900 | 8.0100 | 8.0100 | 3,927,300 |
| Oct 3, 2023 | 7.9300 | 8.1500 | 7.8000 | 7.8400 | 7.8400 | 4,934,000 |
| Oct 2, 2023 | 8.2500 | 8.3900 | 7.9600 | 8.0500 | 8.0500 | 5,831,500 |
| Sep 29, 2023 | 8.4600 | 8.5200 | 8.2100 | 8.3500 | 8.3500 | 3,667,000 |
| Sep 28, 2023 | 8.3600 | 8.5100 | 8.2500 | 8.3600 | 8.3600 | 4,479,100 |
| Sep 27, 2023 | 8.3200 | 8.4800 | 8.1600 | 8.3600 | 8.3600 | 4,668,800 |
| Sep 26, 2023 | 8.4500 | 8.5700 | 8.1600 | 8.2300 | 8.2300 | 4,405,800 |
| Sep 25, 2023 | 8.8200 | 8.9300 | 8.4200 | 8.4600 | 8.4600 | 3,711,200 |
| Sep 22, 2023 | 9.0900 | 9.1100 | 8.8800 | 8.9400 | 8.9400 | 3,119,400 |
| Sep 21, 2023 | 9.2000 | 9.2000 | 8.9400 | 9.0000 | 9.0000 | 4,623,100 |
| Sep 20, 2023 | 9.4600 | 9.7100 | 9.4000 | 9.4300 | 9.4300 | 3,761,500 |
| Sep 19, 2023 | 9.5700 | 9.5800 | 9.1500 | 9.4200 | 9.4200 | 5,805,700 |
| Sep 18, 2023 | 10.3700 | 10.3700 | 9.5700 | 9.6800 | 9.6800 | 4,432,500 |
| Sep 15, 2023 | 10.9900 | 11.1300 | 10.3000 | 10.4200 | 10.4200 | 4,324,900 |
| Sep 14, 2023 | 11.7500 | 11.8600 | 10.9800 | 11.0100 | 11.0100 | 3,655,800 |
| Sep 13, 2023 | 10.6900 | 11.9600 | 10.6000 | 11.7200 | 11.7200 | 7,103,000 |
| Sep 12, 2023 | 10.3700 | 11.0700 | 10.1400 | 10.7600 | 10.7600 | 5,183,000 |
| Sep 11, 2023 | 10.5000 | 10.6600 | 10.3300 | 10.3800 | 10.3800 | 2,906,900 |
| Sep 8, 2023 | 10.8600 | 10.8700 | 10.2400 | 10.3900 | 10.3900 | 3,481,600 |
| Sep 7, 2023 | 10.8400 | 11.0600 | 10.7400 | 10.8600 | 10.8600 | 3,143,400 |
| Sep 6, 2023 | 11.1600 | 11.2500 | 10.9500 | 11.1000 | 11.1000 | 3,208,200 |
| Sep 5, 2023 | 11.2400 | 11.2700 | 10.9000 | 11.1300 | 11.1300 | 2,317,500 |
| Sep 1, 2023 | 11.5300 | 11.5900 | 11.2500 | 11.4100 | 11.4100 | 2,196,400 |
| Aug 31, 2023 | 11.3200 | 11.4800 | 11.0800 | 11.2800 | 11.2800 | 2,437,800 |
| Aug 30, 2023 | 10.6700 | 11.2600 | 10.5200 | 11.2100 | 11.2100 | 3,337,200 |
| Aug 29, 2023 | 9.8500 | 10.7200 | 9.7700 | 10.6700 | 10.6700 | 2,926,400 |
| Aug 28, 2023 | 9.9600 | 10.1400 | 9.8800 | 9.9200 | 9.9200 | 1,964,500 |
| Aug 25, 2023 | 10.0100 | 10.2500 | 9.9000 | 9.9200 | 9.9200 | 3,534,400 |
| Aug 24, 2023 | 10.5100 | 10.6200 | 9.9900 | 10.0600 | 10.0600 | 3,957,400 |
| Aug 23, 2023 | 10.3200 | 10.6500 | 10.2800 | 10.4900 | 10.4900 | 3,652,200 |
| Aug 22, 2023 | 10.3700 | 10.5300 | 10.0400 | 10.2700 | 10.2700 | 3,023,100 |
| Aug 21, 2023 | 10.3200 | 10.3900 | 9.9300 | 10.3500 | 10.3500 | 3,909,000 |
| Aug 18, 2023 | 10.3200 | 10.6500 | 10.2200 | 10.3600 | 10.3600 | 3,853,900 |
| Aug 17, 2023 | 10.7000 | 10.7100 | 10.3500 | 10.5000 | 10.5000 | 3,793,600 |
| Aug 16, 2023 | 11.1100 | 11.1600 | 10.6700 | 10.7100 | 10.7100 | 3,989,400 |
| Aug 15, 2023 | 11.4700 | 11.5600 | 11.1500 | 11.2200 | 11.2200 | 2,765,000 |
| Aug 14, 2023 | 11.4200 | 11.6900 | 11.3200 | 11.5500 | 11.5500 | 2,778,300 |
| Aug 11, 2023 | 11.8000 | 11.8300 | 11.3400 | 11.5500 | 11.5500 | 3,133,300 |
| Aug 10, 2023 | 11.7600 | 12.2300 | 11.6800 | 11.9100 | 11.9100 | 2,642,600 |
| Aug 9, 2023 | 12.1200 | 12.5300 | 11.6100 | 11.6800 | 11.6800 | 4,081,800 |
| Aug 8, 2023 | 11.8600 | 12.0400 | 11.3600 | 11.9900 | 11.9900 | 4,864,200 |
| Aug 7, 2023 | 12.2200 | 12.2900 | 11.7500 | 11.9400 | 11.9400 | 3,535,600 |
| Aug 4, 2023 | 11.6400 | 12.4600 | 11.5900 | 12.1800 | 12.1800 | 4,512,900 |
| Aug 3, 2023 | 12.7500 | 12.7500 | 11.4400 | 11.5200 | 11.5200 | 9,656,400 |
| Aug 2, 2023 | 13.0000 | 13.0100 | 12.3400 | 12.5200 | 12.5200 | 6,264,100 |
| Aug 1, 2023 | 13.0800 | 13.3600 | 12.9000 | 13.3400 | 13.3400 | 2,750,200 |
| Jul 31, 2023 | 13.6100 | 13.6700 | 13.0100 | 13.2100 | 13.2100 | 3,782,300 |
| Jul 28, 2023 | 13.4700 | 13.6000 | 13.2400 | 13.5000 | 13.5000 | 3,861,200 |
| Jul 27, 2023 | 13.4200 | 13.7000 | 13.1300 | 13.1900 | 13.1900 | 2,880,200 |
| Jul 26, 2023 | 12.7200 | 13.1900 | 12.6300 | 13.1800 | 13.1800 | 2,746,800 |
| Jul 25, 2023 | 12.7800 | 13.3100 | 12.7100 | 12.8600 | 12.8600 | 2,295,700 |
| Jul 24, 2023 | 13.1900 | 13.5300 | 12.6100 | 12.8900 | 12.8900 | 3,532,200 |
| Jul 21, 2023 | 13.2500 | 13.5500 | 12.9400 | 13.3800 | 13.3800 | 2,998,600 |
| Jul 20, 2023 | 13.3500 | 13.7000 | 12.9800 | 13.1900 | 13.1900 | 4,231,900 |
| Jul 19, 2023 | 13.7200 | 14.0500 | 13.5600 | 13.6700 | 13.6700 | 2,800,400 |
| Jul 18, 2023 | 14.0000 | 14.5500 | 13.6800 | 13.6900 | 13.6900 | 3,482,900 |
| Jul 17, 2023 | 13.6700 | 14.0700 | 13.2600 | 13.9300 | 13.9300 | 2,707,600 |
| Jul 14, 2023 | 13.9600 | 14.1000 | 13.5400 | 13.7400 | 13.7400 | 2,189,600 |
| Jul 13, 2023 | 13.9400 | 14.0100 | 13.6200 | 13.8800 | 13.8800 | 2,959,600 |
| Jul 12, 2023 | 13.9000 | 14.0400 | 13.5500 | 13.8100 | 13.8100 | 3,082,200 |
| Jul 11, 2023 | 13.5900 | 13.8400 | 13.3900 | 13.5500 | 13.5500 | 3,723,300 |
| Jul 10, 2023 | 12.3300 | 13.5100 | 12.3200 | 13.5000 | 13.5000 | 4,506,200 |
| Jul 7, 2023 | 12.3700 | 12.5300 | 12.2100 | 12.3500 | 12.3500 | 2,892,100 |
| Jul 6, 2023 | 12.6000 | 12.6000 | 12.1100 | 12.1700 | 12.1700 | 2,867,200 |
| Jul 5, 2023 | 12.8600 | 12.9600 | 12.5900 | 12.8500 | 12.8500 | 2,250,200 |
| Jul 3, 2023 | 13.2600 | 13.5000 | 12.7500 | 12.8900 | 12.8900 | 1,539,500 |
| Jun 30, 2023 | 13.7700 | 14.0700 | 13.2700 | 13.3000 | 13.3000 | 5,102,700 |
| Jun 29, 2023 | 13.0300 | 13.5400 | 12.9900 | 13.1200 | 13.1200 | 2,381,700 |
| Jun 28, 2023 | 12.4100 | 13.0200 | 12.2600 | 13.0000 | 13.0000 | 2,529,500 |
| Jun 27, 2023 | 12.7500 | 12.7500 | 12.1100 | 12.4100 | 12.4100 | 3,331,100 |
| Jun 26, 2023 | 12.3700 | 12.8800 | 12.2500 | 12.6700 | 12.6700 | 4,473,600 |
| Jun 23, 2023 | 12.5700 | 12.7200 | 12.3100 | 12.5000 | 12.5000 | 8,631,200 |
| Jun 22, 2023 | 12.5000 | 12.8800 | 12.3600 | 12.7800 | 12.7800 | 2,562,600 |
| Jun 21, 2023 | 13.0000 | 13.0500 | 12.6100 | 12.6300 | 12.6300 | 2,668,400 |
| Jun 20, 2023 | 12.5600 | 13.2000 | 12.3700 | 13.1100 | 13.1100 | 3,419,600 |
| Jun 16, 2023 | 13.2600 | 13.3000 | 12.3100 | 12.7500 | 12.7500 | 5,663,200 |
| Jun 15, 2023 | 12.9800 | 13.3500 | 12.9400 | 13.3100 | 13.3100 | 4,466,200 |
| Jun 14, 2023 | 14.1200 | 14.1700 | 13.0000 | 13.1900 | 13.1900 | 4,727,000 |
| Jun 13, 2023 | 14.0000 | 14.3000 | 13.1400 | 14.0500 | 14.0500 | 5,921,500 |
| Jun 12, 2023 | 13.8600 | 14.2400 | 13.7900 | 13.8800 | 13.8800 | 2,987,100 |
| Jun 9, 2023 | 14.0000 | 14.0700 | 13.6000 | 13.7800 | 13.7800 | 2,796,400 |
| Jun 8, 2023 | 13.9100 | 14.0000 | 13.5600 | 13.9200 | 13.9200 | 3,190,300 |
| Jun 7, 2023 | 13.7700 | 14.1900 | 13.6500 | 13.9700 | 13.9700 | 4,931,000 |
| Jun 6, 2023 | 13.4300 | 13.9200 | 13.2700 | 13.6200 | 13.6200 | 3,660,200 |
| Jun 5, 2023 | 13.5900 | 13.8900 | 13.3300 | 13.5800 | 13.5800 | 3,537,700 |
| Jun 2, 2023 | 13.1700 | 13.5400 | 12.8800 | 13.4900 | 13.4900 | 4,570,900 |
| Jun 1, 2023 | 12.3100 | 12.9900 | 12.2400 | 12.8600 | 12.8600 | 2,857,100 |
| May 31, 2023 | 12.2800 | 12.6000 | 11.7200 | 12.3800 | 12.3800 | 5,323,900 |
| May 30, 2023 | 12.6900 | 13.0500 | 12.2400 | 12.3400 | 12.3400 | 3,828,100 |
| May 26, 2023 | 12.0700 | 12.8900 | 12.0300 | 12.4800 | 12.4800 | 3,719,000 |
| May 25, 2023 | 12.0200 | 12.1700 | 11.6800 | 11.9700 | 11.9700 | 3,990,100 |
| May 24, 2023 | 12.3000 | 12.3000 | 11.6300 | 11.9400 | 11.9400 | 5,663,100 |
| May 23, 2023 | 12.9300 | 13.1200 | 12.2200 | 12.5600 | 12.5600 | 4,411,000 |
| May 22, 2023 | 12.6700 | 13.4300 | 12.6500 | 13.0600 | 13.0600 | 3,561,700 |
| May 19, 2023 | 12.6700 | 12.8200 | 12.4100 | 12.6700 | 12.6700 | 2,382,300 |
| May 18, 2023 | 12.5900 | 12.8500 | 12.1700 | 12.6700 | 12.6700 | 3,000,200 |
| May 17, 2023 | 12.3000 | 12.8000 | 11.9900 | 12.7500 | 12.7500 | 3,528,300 |
| May 16, 2023 | 12.4100 | 12.5600 | 11.8100 | 12.2300 | 12.2300 | 3,424,900 |
| May 15, 2023 | 12.1500 | 12.5100 | 11.9100 | 12.4400 | 12.4400 | 2,416,600 |
| May 12, 2023 | 12.1600 | 12.3100 | 11.8700 | 12.1900 | 12.1900 | 2,617,300 |
| May 11, 2023 | 11.9300 | 12.1800 | 11.6300 | 12.1500 | 12.1500 | 3,457,300 |
| May 10, 2023 | 12.3500 | 12.5200 | 11.8400 | 11.9100 | 11.9100 | 3,496,500 |
| May 9, 2023 | 12.0500 | 12.2300 | 11.7400 | 12.0300 | 12.0300 | 2,646,100 |
| May 8, 2023 | 12.1800 | 12.2900 | 11.7600 | 12.2500 | 12.2500 | 2,489,800 |
| May 5, 2023 | 12.0700 | 12.2500 | 11.6300 | 12.1900 | 12.1900 | 3,527,200 |
| May 4, 2023 | 11.8000 | 12.5000 | 11.6300 | 11.9000 | 11.9000 | 3,952,800 |
| May 3, 2023 | 11.0300 | 12.7000 | 11.0100 | 11.7500 | 11.7500 | 7,956,700 |
| May 2, 2023 | 11.2500 | 11.6400 | 11.0300 | 11.3000 | 11.3000 | 5,098,200 |
| May 1, 2023 | 10.5800 | 11.4200 | 10.4500 | 11.3100 | 11.3100 | 3,921,200 |
| Apr 28, 2023 | 9.9600 | 10.7500 | 9.8500 | 10.6000 | 10.6000 | 3,384,900 |
| Apr 27, 2023 | 10.0800 | 10.1200 | 9.9000 | 9.9800 | 9.9800 | 1,942,900 |
| Apr 26, 2023 | 10.2700 | 10.3100 | 9.9500 | 9.9700 | 9.9700 | 2,439,000 |
| Apr 25, 2023 | 10.7000 | 10.7400 | 10.1500 | 10.2100 | 10.2100 | 2,956,500 |
| Apr 24, 2023 | 11.0600 | 11.2100 | 10.7800 | 10.8300 | 10.8300 | 2,271,300 |
Related Tickers
INVO INVO Bioscience, Inc.
1.2400
-9.49%
SINT Sintx Technologies, Inc.
0.0380
-9.09%
DYNT Dynatronics Corporation
0.5380
+1.13%
ABT Abbott Laboratories
107.07
-0.20%
INSP Inspire Medical Systems, Inc.
225.22
-1.75%
TMDX TransMedics Group, Inc.
86.51
+2.79%
NNOX Nano-X Imaging Ltd.
9.02
+4.88%
INMD InMode Ltd.
17.14
-1.55%
QDEL QuidelOrtho Corporation
39.08
-0.10%
CUTR Cutera, Inc.
1.9400
-0.51%