Skip to main content

Pacira Pharm Inc (NQ: PCRX )

29.39 +0.35 (+1.19%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 92.00 94.18 91.73 92.82 1,498,063 +1.71(+1.88%)
Oct 30, 2014 98.62 99.14 88.99 91.11 3,902,992 -14.70(-13.89%)
Oct 29, 2014 107.41 107.62 104.77 105.81 534,718 -1.73(-1.61%)
Oct 28, 2014 108.55 112.00 105.78 107.54 548,029 -0.26(-0.24%)
Oct 27, 2014 106.22 108.37 106.44 107.80 352,044 +1.36(+1.28%)
Oct 24, 2014 103.97 106.95 102.78 106.44 288,912 +2.31(+2.22%)
Oct 23, 2014 102.44 105.74 101.66 104.13 416,757 +2.83(+2.79%)
Oct 22, 2014 100.87 104.87 99.30 101.30 296,881 +0.45(+0.45%)
Oct 21, 2014 100.00 101.46 98.00 100.85 488,749 +1.94(+1.96%)
Oct 20, 2014 101.07 102.01 98.08 98.91 609,687 -2.74(-2.70%)
Oct 17, 2014 106.35 106.73 100.54 101.65 513,914 -2.78(-2.66%)
Oct 16, 2014 99.55 107.51 99.03 104.43 615,339 +1.63(+1.59%)
Oct 15, 2014 97.32 103.33 95.51 102.80 669,460 +3.43(+3.45%)
Oct 14, 2014 95.64 102.00 94.57 99.37 756,747 +5.19(+5.51%)
Oct 13, 2014 95.37 97.06 90.50 94.18 498,182 -0.71(-0.75%)
Oct 10, 2014 94.87 98.36 93.05 94.89 438,768 -0.67(-0.70%)
Oct 09, 2014 100.96 101.45 95.00 95.56 467,244 -5.77(-5.69%)
Oct 08, 2014 97.15 101.43 94.91 101.33 415,224 +3.78(+3.87%)
Oct 07, 2014 97.69 98.93 96.40 97.55 321,329 -0.80(-0.81%)
Oct 06, 2014 100.27 100.50 97.93 98.35 574,639 -2.02(-2.01%)
Oct 03, 2014 98.05 100.87 97.78 100.37 540,969 +2.97(+3.05%)
Oct 02, 2014 95.47 97.55 93.73 97.40 363,165 +1.73(+1.81%)
Oct 01, 2014 97.07 97.08 93.49 95.67 474,159 -1.25(-1.29%)
Sep 30, 2014 99.16 100.19 96.87 96.92 537,379 -2.24(-2.26%)
Sep 29, 2014 96.40 100.26 96.25 99.16 508,363 +1.16(+1.18%)
Sep 26, 2014 94.69 99.67 92.74 98.00 932,877 +3.38(+3.57%)
Sep 25, 2014 98.80 103.00 93.95 94.62 2,380,016 -11.66(-10.97%)
Sep 24, 2014 102.99 106.50 102.18 106.28 586,519 +5.08(+5.02%)
Sep 23, 2014 103.07 105.69 101.14 101.20 544,632 -2.93(-2.81%)
Sep 22, 2014 100.63 104.30 100.02 104.13 445,324 +2.95(+2.92%)
Sep 19, 2014 105.45 106.59 100.91 101.18 708,024 -4.07(-3.87%)
Sep 18, 2014 103.77 107.69 102.22 105.25 384,596 +2.09(+2.03%)
Sep 17, 2014 102.25 104.17 100.97 103.16 245,560 +1.31(+1.29%)
Sep 16, 2014 99.16 102.23 98.06 101.85 405,428 +2.24(+2.25%)
Sep 15, 2014 103.86 104.30 99.60 99.61 401,605 -4.61(-4.42%)
Sep 12, 2014 103.38 105.58 102.76 104.22 492,812 +0.99(+0.96%)
Sep 11, 2014 102.35 103.46 100.04 103.23 382,866 +0.37(+0.36%)
Sep 10, 2014 102.95 103.73 102.44 102.86 348,580 +0.51(+0.50%)
Sep 09, 2014 104.13 104.54 102.11 102.35 209,055 -1.79(-1.72%)
Sep 08, 2014 102.36 104.33 101.65 104.14 217,945 +1.78(+1.74%)
Sep 05, 2014 100.58 102.75 99.22 102.36 359,259 +1.11(+1.10%)
Sep 04, 2014 104.06 104.06 101.17 101.25 306,236 -2.77(-2.66%)
Sep 03, 2014 108.89 109.50 102.71 104.02 434,834 -4.23(-3.91%)
Sep 02, 2014 109.27 109.27 105.57 108.25 396,086 -0.01(-0.01%)
Aug 29, 2014 107.72 108.26 108.26 108.26 271,800 +0.47(+0.44%)
Aug 28, 2014 106.46 108.31 106.06 107.79 246,180 +0.66(+0.62%)
Aug 27, 2014 108.00 108.00 105.37 107.13 233,689 -0.58(-0.54%)
Aug 26, 2014 107.16 108.39 107.02 107.71 274,224 +0.18(+0.17%)
Aug 25, 2014 105.63 108.50 105.00 107.53 297,987 +2.80(+2.67%)
Aug 22, 2014 102.41 105.95 101.79 104.73 273,542 +1.72(+1.67%)
Aug 21, 2014 104.74 105.92 101.82 103.01 235,074 -1.40(-1.34%)
Aug 20, 2014 105.23 105.26 103.84 104.41 283,361 -1.12(-1.06%)
Aug 19, 2014 105.03 106.41 104.80 105.53 341,997 +0.40(+0.38%)
Aug 18, 2014 104.54 105.16 103.12 105.13 527,055 +2.12(+2.06%)
Aug 15, 2014 104.54 104.54 101.34 103.01 418,517 -0.46(-0.44%)
Aug 14, 2014 103.57 104.68 102.36 103.47 251,002 +0.23(+0.22%)
Aug 13, 2014 102.12 104.23 102.12 103.24 313,995 +1.12(+1.10%)
Aug 12, 2014 101.90 103.08 100.94 102.12 295,186 +1.19(+1.18%)
Aug 11, 2014 102.06 102.29 100.37 100.93 529,047 -0.20(-0.20%)
Aug 08, 2014 99.48 101.35 98.68 101.13 378,506 +1.57(+1.58%)
Aug 07, 2014 98.99 101.55 98.00 99.56 417,626 +1.41(+1.44%)
Aug 06, 2014 95.93 99.83 95.00 98.15 376,120 +1.34(+1.38%)
Aug 05, 2014 94.86 98.85 94.86 96.81 338,044 +1.43(+1.50%)
Aug 04, 2014 96.01 97.33 94.11 95.38 361,615 -0.55(-0.57%)
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.