Skip to main content

Pacira Pharm Inc (NQ: PCRX )

25.90 -0.91 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 26.65 26.77 25.78 25.90 359,410 -0.91(-3.39%)
Apr 23, 2024 26.24 27.09 26.19 26.81 497,169 +0.71(+2.72%)
Apr 22, 2024 26.19 26.67 25.73 26.10 375,229 -0.15(-0.57%)
Apr 19, 2024 25.98 26.34 25.91 26.25 448,972 +0.15(+0.57%)
Apr 18, 2024 26.79 26.84 26.08 26.10 621,147 -0.67(-2.50%)
Apr 17, 2024 27.02 27.14 26.36 26.77 415,509 -0.10(-0.37%)
Apr 16, 2024 26.43 27.63 26.29 26.87 721,374 +0.34(+1.28%)
Apr 15, 2024 26.89 27.04 25.76 26.53 604,436 -0.30(-1.12%)
Apr 12, 2024 27.29 27.29 26.61 26.83 471,623 -0.53(-1.94%)
Apr 11, 2024 28.09 28.09 27.21 27.36 323,567 -0.47(-1.69%)
Apr 10, 2024 27.89 28.38 27.52 27.83 444,858 -0.69(-2.42%)
Apr 09, 2024 28.60 28.84 27.98 28.52 363,924 +0.04(+0.14%)
Apr 08, 2024 28.10 28.73 28.10 28.48 326,413 +0.32(+1.14%)
Apr 05, 2024 28.37 28.45 27.94 28.16 415,395 -0.24(-0.85%)
Apr 04, 2024 29.05 29.47 28.18 28.40 403,192 -0.61(-2.10%)
Apr 03, 2024 28.33 29.11 28.26 29.01 307,484 +0.50(+1.75%)
Apr 02, 2024 28.80 29.17 28.31 28.51 477,032 -0.64(-2.20%)
Apr 01, 2024 29.44 29.44 28.43 29.15 335,223 -0.07(-0.24%)
Mar 28, 2024 29.15 29.38 29.35 29.22 569,631 +0.18(+0.62%)
Mar 27, 2024 28.73 29.30 28.36 29.04 556,686 +0.53(+1.86%)
Mar 26, 2024 29.48 29.48 28.25 28.51 531,750 -0.72(-2.46%)
Mar 25, 2024 28.87 29.40 28.60 29.23 383,010 +0.56(+1.95%)
Mar 22, 2024 29.37 29.45 28.43 28.67 360,010 -0.62(-2.12%)
Mar 21, 2024 30.16 30.39 29.22 29.29 535,858 -0.73(-2.43%)
Mar 20, 2024 29.40 30.16 29.08 30.02 276,565 +0.55(+1.87%)
Mar 19, 2024 29.23 29.72 28.86 29.47 287,318 +0.18(+0.61%)
Mar 18, 2024 29.42 29.62 28.70 29.29 328,012 -0.12(-0.41%)
Mar 15, 2024 29.02 29.68 28.82 29.41 1,256,449 +0.15(+0.51%)
Mar 14, 2024 30.27 30.27 29.11 29.26 445,730 -1.03(-3.40%)
Mar 13, 2024 30.57 30.95 29.89 30.29 369,964 -0.27(-0.88%)
Mar 12, 2024 31.11 31.46 30.51 30.56 260,206 -0.46(-1.48%)
Mar 11, 2024 30.98 31.45 30.83 31.02 444,129 -0.39(-1.24%)
Mar 08, 2024 30.66 31.43 30.34 31.41 527,871 +0.77(+2.51%)
Mar 07, 2024 30.40 31.47 30.25 30.64 626,723 +0.53(+1.76%)
Mar 06, 2024 29.50 30.16 28.96 30.11 605,401 +0.67(+2.28%)
Mar 05, 2024 29.14 29.45 28.62 29.44 452,611 +0.24(+0.82%)
Mar 04, 2024 28.40 29.50 27.89 29.20 711,605 +0.34(+1.18%)
Mar 01, 2024 29.69 30.00 28.68 28.86 662,217 -0.86(-2.89%)
Feb 29, 2024 29.45 30.52 28.61 29.72 768,357 -0.19(-0.64%)
Feb 28, 2024 29.57 30.26 29.30 29.91 540,662 +0.06(+0.20%)
Feb 27, 2024 30.16 30.20 29.67 29.85 497,586 +0.11(+0.37%)
Feb 26, 2024 29.97 30.32 29.56 29.74 351,727 -0.30(-1.00%)
Feb 23, 2024 30.00 30.34 29.46 30.04 348,524 +0.07(+0.23%)
Feb 22, 2024 29.75 29.98 29.35 29.97 358,314 +0.27(+0.91%)
Feb 21, 2024 29.82 29.96 29.52 29.70 299,858 -0.16(-0.54%)
Feb 20, 2024 28.86 29.88 28.86 29.86 401,452 +0.78(+2.68%)
Feb 16, 2024 29.64 29.81 29.08 29.08 350,012 -0.58(-1.96%)
Feb 15, 2024 29.45 29.93 29.37 29.66 286,786 +0.43(+1.47%)
Feb 14, 2024 29.59 29.65 29.00 29.23 286,688 +0.02(+0.07%)
Feb 13, 2024 29.16 29.91 28.94 29.21 360,715 -0.81(-2.70%)
Feb 12, 2024 28.92 30.04 28.92 30.02 644,682 +1.24(+4.31%)
Feb 09, 2024 27.75 28.97 27.65 28.78 604,034 +1.08(+3.90%)
Feb 08, 2024 28.55 28.87 27.37 27.70 1,319,216 -0.79(-2.77%)
Feb 07, 2024 30.14 30.15 28.45 28.49 1,045,043 -2.29(-7.44%)
Feb 06, 2024 31.12 31.17 30.55 30.78 501,176 -0.36(-1.16%)
Feb 05, 2024 30.08 31.48 29.98 31.14 633,569 +0.80(+2.64%)
Feb 02, 2024 31.08 31.15 30.14 30.34 1,217,529 -1.43(-4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.