Pacira Pharm Inc (NQ: PCRX )

55.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 54.49 55.48 54.28 55.47 248,000 +1.16(+2.14%)
Oct 22, 2020 54.43 55.78 54.04 54.31 258,999 +0.14(+0.26%)
Oct 21, 2020 53.18 55.52 52.60 54.17 654,186 +1.20(+2.27%)
Oct 20, 2020 55.44 55.46 52.58 52.97 366,098 -1.70(-3.11%)
Oct 19, 2020 56.15 56.81 54.44 54.67 267,405 -1.32(-2.36%)
Oct 16, 2020 55.56 57.92 55.56 55.99 342,500 -2.07(-3.57%)
Oct 15, 2020 55.00 58.35 54.74 58.06 301,365 +0.02(+0.03%)
Oct 14, 2020 55.53 58.97 54.76 58.04 351,019 -0.13(-0.22%)
Oct 13, 2020 57.25 58.59 56.82 58.17 575,067 +0.63(+1.09%)
Oct 12, 2020 57.84 58.38 56.85 57.54 249,489 -0.43(-0.74%)
Oct 09, 2020 58.99 59.85 57.61 57.97 290,200 -0.15(-0.26%)
Oct 08, 2020 57.90 58.93 56.82 58.12 497,860 +1.01(+1.77%)
Oct 07, 2020 59.34 59.34 56.90 57.11 643,535 -2.08(-3.51%)
Oct 06, 2020 60.32 60.80 58.84 59.19 276,172 -0.81(-1.35%)
Oct 05, 2020 60.00 60.30 59.00 60.00 333,671 +0.41(+0.69%)
Oct 02, 2020 58.69 60.07 57.51 59.59 295,300 -0.42(-0.70%)
Oct 01, 2020 60.42 61.35 59.17 60.01 301,392 -0.11(-0.18%)
Sep 30, 2020 59.99 60.87 58.67 60.12 461,525 +0.73(+1.23%)
Sep 29, 2020 59.28 60.03 58.48 59.39 254,821 +0.02(+0.03%)
Sep 28, 2020 59.61 59.67 58.49 59.37 279,811 +0.46(+0.78%)
Sep 25, 2020 57.17 59.30 56.87 58.91 437,300 +1.86(+3.26%)
Sep 24, 2020 58.58 59.17 56.33 57.05 605,755 -1.89(-3.21%)
Sep 23, 2020 60.50 60.50 58.86 58.94 381,350 -1.56(-2.58%)
Sep 22, 2020 59.74 60.65 58.84 60.50 391,769 +0.73(+1.22%)
Sep 21, 2020 61.74 61.74 58.94 59.77 371,425 -1.00(-1.65%)
Sep 18, 2020 60.91 61.62 59.12 60.77 610,100 +0.88(+1.47%)
Sep 17, 2020 59.69 60.40 59.03 59.89 403,018 -0.42(-0.70%)
Sep 16, 2020 59.38 60.93 58.54 60.31 376,707 +1.10(+1.86%)
Sep 15, 2020 58.84 60.15 58.46 59.21 306,041 +0.99(+1.70%)
Sep 14, 2020 58.51 59.67 57.10 58.22 537,695 +0.63(+1.09%)
Sep 11, 2020 59.56 59.88 57.44 57.59 589,400 -1.61(-2.72%)
Sep 10, 2020 60.26 61.98 58.91 59.20 577,667 -0.83(-1.38%)
Sep 09, 2020 60.50 62.42 59.87 60.03 845,740 -0.06(-0.10%)
Sep 08, 2020 58.94 61.55 57.74 60.09 522,881 -0.42(-0.69%)
Sep 04, 2020 62.18 62.40 58.98 60.51 356,300 -1.08(-1.75%)
Sep 03, 2020 62.87 63.74 61.49 61.59 469,455 -1.41(-2.24%)
Sep 02, 2020 62.64 63.23 61.51 63.00 355,597 +0.76(+1.22%)
Sep 01, 2020 62.79 63.39 61.63 62.24 442,212 -0.28(-0.45%)
Aug 31, 2020 60.69 63.40 60.40 62.52 621,975 +1.72(+2.83%)
Aug 28, 2020 60.11 61.02 59.61 60.80 240,300 +0.49(+0.81%)
Aug 27, 2020 60.80 61.10 59.53 60.31 288,112 -0.29(-0.48%)
Aug 26, 2020 60.36 60.87 59.60 60.60 227,752 +0.27(+0.45%)
Aug 25, 2020 59.75 60.48 59.12 60.33 375,625 +0.60(+1.00%)
Aug 24, 2020 61.22 62.00 59.04 59.73 523,072 -1.17(-1.92%)
Aug 21, 2020 62.05 62.49 60.27 60.90 696,800 -1.45(-2.33%)
Aug 20, 2020 62.58 63.20 62.19 62.35 411,084 -0.60(-0.95%)
Aug 19, 2020 62.43 64.44 62.43 62.95 647,713 +0.28(+0.45%)
Aug 18, 2020 62.27 63.31 61.70 62.67 1,089,670 +0.42(+0.67%)
Aug 17, 2020 61.32 62.81 61.02 62.25 555,968 +1.02(+1.67%)
Aug 14, 2020 60.82 61.74 59.79 61.23 546,300 +0.55(+0.91%)
Aug 13, 2020 61.22 61.98 60.19 60.68 654,394 -0.54(-0.88%)
Aug 12, 2020 60.36 61.29 59.81 61.22 679,134 +1.26(+2.10%)
Aug 11, 2020 61.72 62.25 59.76 59.96 738,283 -1.03(-1.69%)
Aug 10, 2020 58.86 61.86 58.76 60.99 1,251,694 +2.64(+4.52%)
Aug 07, 2020 58.14 58.75 57.38 58.35 637,800 +0.22(+0.38%)
Aug 06, 2020 53.88 58.48 53.10 58.13 875,923 +2.03(+3.62%)
Aug 05, 2020 55.48 56.72 55.02 56.10 1,399,651 +0.82(+1.48%)
Aug 04, 2020 54.82 56.10 54.60 55.28 1,127,432 +0.39(+0.71%)
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.