Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PACB	1.4499	1.5395	1.36	1.47	0.09	7,985,501	12,118	1.35	1.48
2024-04-25	Q	PACB	1.37	1.42	1.30	1.38	0.02	9,988,721	18,093	1.36	1.44
2024-04-24	Q	PACB	1.51	1.51	1.35	1.36	-0.11	11,059,890	20,582	1.26	1.41
2024-04-23	Q	PACB	1.56	1.65	1.45	1.47	-0.09	9,806,324	17,491	1.45	1.50
2024-04-22	Q	PACB	1.49	1.60	1.47	1.56	0.01	8,926,078	18,952	1.45	1.59
2024-04-19	Q	PACB	1.47	1.67	1.4303	1.55	0.09	16,839,064	25,986	1.55	1.57
2024-04-18	Q	PACB	1.39	1.505	1.29	1.46	0.06	18,742,005	25,668	1.45	1.50
2024-04-17	Q	PACB	1.50	1.5195	1.25	1.40		35,368,841	42,554	1.36	1.52
2024-04-16	Q	PACB	1.95	2.01	1.36	1.40	-1.435	65,357,264	80,490	1.40	2.43
2024-04-15	Q	PACB	3.19	3.195	2.81	2.835	-0.335	8,948,614	15,737	2.75	3.08
2024-04-12	Q	PACB	3.31	3.35	3.13	3.17	-0.21	8,706,785	14,295	3.15	3.40
2024-04-11	Q	PACB	3.40	3.47	3.27	3.38	0.05	5,398,846	13,061	3.35	5.77
2024-04-10	Q	PACB	3.42	3.50	3.25	3.33	-0.28	8,252,414	16,466	3.30	3.35
2024-04-09	Q	PACB	3.45	3.70	3.41	3.61	0.16	5,325,985	10,701	3.45	3.60
2024-04-08	Q	PACB	3.57	3.57	3.38	3.45	0.10	4,989,681	11,836	3.39	3.49
2024-04-05	Q	PACB	3.27	3.43	3.22	3.35	0.02	4,736,425	9,488	3.34	3.40
2024-04-04	Q	PACB	3.42	3.64	3.29	3.33	-0.03	5,800,268	11,683	3.33	5.00
2024-04-03	Q	PACB	3.37	3.515	3.21	3.36	-0.05	7,663,850	17,480	3.20	3.50
2024-04-02	Q	PACB	3.60	3.60	3.37	3.41	-0.24	7,981,715	21,222	3.39	3.44
2024-04-01	Q	PACB	3.83	3.845	3.58	3.65	-0.10	6,081,813	14,085	3.62	3.71
2024-03-29	Q	PACB	3.76	3.89	3.68	3.75	0.03	0	0	3.75	3.81
2024-03-28	Q	PACB	3.76	3.89	3.68	3.75	0.03	6,561,269	12,814	3.75	3.81
2024-03-27	Q	PACB	3.60	3.81	3.54	3.72	0.20	7,539,133	16,017	3.68	3.75
2024-03-26	Q	PACB	3.65	3.66	3.455	3.52	-0.09	6,470,385	14,799	3.51	3.55
2024-03-25	Q	PACB	3.81	3.81	3.57	3.61	-0.07	4,328,133	14,757	3.58	6.88
2024-03-22	Q	PACB	3.79	3.84	3.66	3.68	-0.16	5,728,706	11,795	3.66	13.00
2024-03-21	Q	PACB	3.91	4.10	3.79	3.84	0.02	6,825,603	17,284	3.80	3.91
2024-03-20	Q	PACB	3.60	3.92	3.56	3.82	0.18	6,378,240	15,397	3.68	3.92
2024-03-19	Q	PACB	3.65	3.855	3.535	3.64	-0.03	11,989,183	17,472	3.66	3.80
2024-03-18	Q	PACB	3.83	3.8301	3.63	3.67	-0.12	4,724,660	13,602	3.67	3.88
2024-03-15	Q	PACB	3.90	3.98	3.73	3.79	-0.12	6,658,139	15,545	3.35	3.87
2024-03-14	Q	PACB	4.20	4.2292	3.86	3.91	-0.33	11,877,832	25,070	3.90	4.01
2024-03-13	Q	PACB	4.00	4.34	3.86	4.24	0.23	13,781,274	27,259	4.10	4.26
2024-03-12	Q	PACB	4.37	4.42	4.00	4.01	-0.39	7,841,042	18,997	4.01	4.26
2024-03-11	Q	PACB	4.43	4.57	4.30	4.40	-0.03	5,338,822	17,534	4.40	4.55
2024-03-08	Q	PACB	4.64	5.01	4.41	4.43	-0.16	6,216,109	19,587	4.42	4.55
2024-03-07	Q	PACB	4.37	4.70	4.12	4.59	0.415	16,131,485	41,556	4.60	4.68
2024-03-06	Q	PACB	4.51	4.52	4.00	4.175	-0.175	16,199,845	41,508	4.27	6.47
2024-03-05	Q	PACB	4.82	4.95	4.34	4.35	-0.53	14,155,633	34,076	4.38	4.44
2024-03-04	Q	PACB	5.15	5.23	4.70	4.88	-0.31	7,641,572	23,219	4.82	4.98
2024-03-01	Q	PACB	5.50	5.54	5.18	5.18	-0.35	7,256,202	20,633	4.80	5.28
2024-02-29	Q	PACB	5.74	6.09	5.51	5.53	-0.04	7,118,189	21,282	5.45	5.58
2024-02-28	Q	PACB	5.59	5.67	5.405	5.57	-0.05	6,636,085	20,980	5.49	5.65
2024-02-27	Q	PACB	5.35	5.69	4.97	5.62	0.39	11,539,864	27,327	5.66	6.10
2024-02-26	Q	PACB	5.04	5.30	5.01	5.23	0.12	5,928,947	19,502	5.15	5.29
2024-02-23	Q	PACB	5.11	5.315	5.0201	5.11	-0.02	5,078,660	18,936	5.07	5.18
2024-02-22	Q	PACB	5.12	5.255	5.00	5.13	0.05	7,739,460	22,485	5.10	5.26
2024-02-21	Q	PACB	5.17	5.245	5.00	5.08	-0.21	7,276,806	23,938	5.07	6.88
2024-02-20	Q	PACB	5.76	5.76	5.08	5.29	-0.45	13,955,956	33,535	5.29	5.38
2024-02-19	Q	PACB	6.40	6.67	5.6801	5.74	-0.93	0	0	5.70	5.83
2024-02-16	Q	PACB	6.40	6.67	5.6801	5.74	-0.93	18,120,921	40,477	5.70	5.83
2024-02-15	Q	PACB	6.61	6.83	6.38	6.67	0.17	8,517,021	24,400	6.21	6.39
2024-02-14	Q	PACB	6.25	6.57	6.21	6.50	0.42	7,172,398	20,344	6.49	6.59
2024-02-13	Q	PACB	6.22	6.38	6.04	6.08	-0.63	7,512,979	24,409	6.09	6.14
2024-02-12	Q	PACB	6.63	6.83	6.49	6.71	0.07	7,691,122	22,768	6.68	6.77
2024-02-09	Q	PACB	6.61	6.82	6.46	6.64	0.09	9,080,186	26,520	6.60	6.64
2024-02-08	Q	PACB	6.34	6.58	6.17	6.55	0.23	5,752,752	17,107	6.40	7.00
2024-02-07	Q	PACB	6.59	6.59	6.06	6.32	-0.25	8,180,482	26,510	6.32	6.47
2024-02-06	Q	PACB	6.42	6.81	6.32	6.57	0.13	5,722,132	24,400	6.50	7.49
2024-02-05	Q	PACB	6.53	6.70	6.375	6.44	-0.31	5,188,140	18,230	6.45	6.57
2024-02-02	Q	PACB	6.60	6.82	6.45	6.75	-0.01	4,491,475	18,349	6.59	6.75
2024-02-01	Q	PACB	6.61	7.005	6.56	6.76	0.25	6,034,373	18,640	6.58	6.88
2024-01-31	Q	PACB	7.02	7.095	6.46	6.51	-0.51	11,544,445	27,066	6.45	12.55
2024-01-30	Q	PACB	7.26	7.39	7.00	7.02	-0.38	5,655,061	23,752	6.95	49.14
2024-01-29	Q	PACB	7.10	7.40	6.91	7.40	0.38	4,632,658	12,556	7.21	7.39