Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacira Pharm Inc (NQ: PCRX )

29.42 -0.44 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.94 11.05 9.690 9.780 2,576,104 -0.40(-3.93%)
Oct 28, 2011 10.51 11.10 9.300 10.18 610,058 -0.23(-2.21%)
Oct 27, 2011 11.39 12.10 10.41 10.41 414,754 -0.38(-3.52%)
Oct 26, 2011 10.42 10.92 10.02 10.79 124,116 +0.64(+6.31%)
Oct 25, 2011 10.22 10.42 9.910 10.15 72,815 -0.08(-0.78%)
Oct 24, 2011 9.670 10.31 9.670 10.23 125,245 +0.58(+6.01%)
Oct 21, 2011 9.700 9.700 9.400 9.650 194,876 +0.27(+2.88%)
Oct 20, 2011 9.330 9.580 9.280 9.380 180,329 +0.13(+1.41%)
Oct 19, 2011 9.460 9.560 9.240 9.250 50,480 -0.21(-2.22%)
Oct 18, 2011 9.490 9.550 9.080 9.460 114,800 -0.01(-0.11%)
Oct 17, 2011 9.940 10.03 9.430 9.470 110,033 -0.58(-5.77%)
Oct 14, 2011 10.09 10.09 9.780 10.05 72,774 +0.04(+0.40%)
Oct 13, 2011 9.860 10.25 9.700 10.01 52,387 +0.14(+1.42%)
Oct 12, 2011 9.900 9.960 9.590 9.870 67,732 +0.05(+0.51%)
Oct 11, 2011 9.590 10.08 9.500 9.820 52,576 +0.30(+3.15%)
Oct 10, 2011 9.510 9.640 9.284 9.520 49,974 +0.31(+3.37%)
Oct 07, 2011 9.240 9.860 9.140 9.210 46,648 -0.01(-0.11%)
Oct 06, 2011 9.250 9.890 9.060 9.220 97,325 -0.05(-0.54%)
Oct 05, 2011 9.740 9.920 9.200 9.270 93,460 -0.47(-4.83%)
Oct 04, 2011 8.770 9.980 8.250 9.740 82,611 +0.94(+10.68%)
Oct 03, 2011 9.890 10.00 8.790 8.800 59,740 -1.13(-11.38%)
Sep 30, 2011 9.710 10.09 9.580 9.930 53,804 +0.15(+1.53%)
Sep 29, 2011 9.880 9.990 9.500 9.780 45,608 +0.11(+1.14%)
Sep 28, 2011 10.31 10.31 9.670 9.670 30,958 -0.60(-5.84%)
Sep 27, 2011 10.66 10.98 10.01 10.27 71,375 -0.23(-2.19%)
Sep 26, 2011 10.50 10.66 10.23 10.50 32,021 +0.08(+0.77%)
Sep 23, 2011 9.780 10.51 9.780 10.42 42,473 +0.64(+6.54%)
Sep 22, 2011 10.21 10.21 9.538 9.780 67,134 -0.67(-6.41%)
Sep 21, 2011 10.99 10.99 10.38 10.45 43,139 -0.48(-4.39%)
Sep 20, 2011 10.56 11.07 10.49 10.93 60,091 +0.43(+4.10%)
Sep 19, 2011 10.49 10.80 10.06 10.50 43,681 -0.06(-0.57%)
Sep 16, 2011 9.740 10.64 9.260 10.56 82,614 +0.91(+9.43%)
Sep 15, 2011 9.710 9.710 9.450 9.650 62,731 +0.06(+0.63%)
Sep 14, 2011 9.930 9.930 9.550 9.590 86,215 +0.17(+1.80%)
Sep 13, 2011 8.600 9.620 8.600 9.420 95,549 +0.90(+10.56%)
Sep 12, 2011 8.220 8.631 8.110 8.520 101,141 +0.19(+2.28%)
Sep 09, 2011 8.440 8.710 8.170 8.330 48,080 -0.17(-2.00%)
Sep 08, 2011 8.200 8.852 8.060 8.500 99,041 +0.25(+3.03%)
Sep 07, 2011 7.930 8.440 7.920 8.250 110,545 +0.51(+6.59%)
Sep 06, 2011 7.350 7.960 7.350 7.740 71,466 +0.41(+5.59%)
Sep 02, 2011 7.210 7.600 7.060 7.330 65,599 -0.01(-0.14%)
Sep 01, 2011 7.670 7.700 7.320 7.340 105,030 -0.32(-4.18%)
Aug 31, 2011 8.540 8.540 7.300 7.660 206,013 -0.67(-8.04%)
Aug 30, 2011 8.815 8.900 7.890 8.330 146,061 -0.30(-3.48%)
Aug 29, 2011 8.740 8.800 8.520 8.630 106,658 -0.05(-0.58%)
Aug 26, 2011 8.690 8.784 8.300 8.680 39,390 -0.02(-0.23%)
Aug 25, 2011 8.940 8.940 8.680 8.700 23,741 -0.10(-1.14%)
Aug 24, 2011 8.920 9.040 8.780 8.800 23,905 -0.10(-1.12%)
Aug 23, 2011 9.080 9.130 8.810 8.900 50,163 -0.12(-1.33%)
Aug 22, 2011 9.350 9.350 8.740 9.020 51,295 -0.22(-2.38%)
Aug 19, 2011 8.650 9.330 8.650 9.240 86,264 +0.48(+5.48%)
Aug 18, 2011 9.020 9.030 8.517 8.760 59,090 -0.43(-4.68%)
Aug 17, 2011 9.080 9.260 9.080 9.190 35,912 +0.17(+1.88%)
Aug 16, 2011 9.010 9.130 8.940 9.020 32,564 -0.08(-0.88%)
Aug 15, 2011 8.970 9.230 8.870 9.100 93,599 +0.11(+1.22%)
Aug 12, 2011 9.190 9.350 8.780 8.990 67,678 -0.06(-0.66%)
Aug 11, 2011 8.860 9.270 8.800 9.050 84,124 +0.23(+2.61%)
Aug 10, 2011 9.160 10.25 8.600 8.820 62,760 -0.53(-5.67%)
Aug 09, 2011 9.350 9.610 8.700 9.350 88,069 +0.57(+6.49%)
Aug 08, 2011 10.00 10.16 8.760 8.780 65,094 -1.62(-15.58%)
Aug 05, 2011 9.840 10.45 9.780 10.40 43,240 +0.62(+6.34%)
Aug 04, 2011 10.11 10.37 9.760 9.780 61,821 -0.53(-5.14%)
Aug 03, 2011 10.28 10.50 9.681 10.31 96,390 +0.00(+0.00%)
Aug 02, 2011 10.44 10.79 10.14 10.31 64,558 -0.05(-0.48%)
Aug 01, 2011 10.06 10.45 9.990 10.36 93,247 +0.34(+3.39%)
Jul 29, 2011 9.880 10.84 9.420 10.02 94,758 +0.17(+1.78%)
Jul 28, 2011 10.75 10.75 9.750 9.845 136,743 -0.76(-7.21%)
Jul 27, 2011 11.34 11.34 10.41 10.61 29,829 -0.70(-6.19%)
Jul 26, 2011 11.67 11.67 11.29 11.31 67,008 -0.25(-2.16%)
Jul 25, 2011 11.91 11.91 11.44 11.56 24,333 -0.25(-2.12%)
Jul 22, 2011 11.81 11.90 11.76 11.81 50,403 -0.07(-0.59%)
Jul 21, 2011 11.70 11.96 11.68 11.88 42,634 +0.15(+1.28%)
Jul 20, 2011 11.81 11.81 11.40 11.73 79,766 -0.18(-1.51%)
Jul 19, 2011 11.36 12.00 11.20 11.91 175,326 +0.65(+5.77%)
Jul 18, 2011 11.43 11.54 11.09 11.26 76,400 -0.20(-1.75%)
Jul 15, 2011 11.82 12.41 11.45 11.46 24,617 -0.30(-2.55%)
Jul 14, 2011 11.82 12.00 11.73 11.76 44,889 -0.04(-0.34%)
Jul 13, 2011 11.07 11.89 11.06 11.80 58,165 +0.56(+4.98%)
Jul 12, 2011 11.44 11.65 11.20 11.24 70,864 -0.18(-1.58%)
Jul 11, 2011 11.85 11.85 11.30 11.42 91,250 -0.50(-4.19%)
Jul 08, 2011 11.37 12.00 11.15 11.92 72,874 +0.54(+4.75%)
Jul 07, 2011 11.81 11.90 11.24 11.38 57,421 -0.33(-2.82%)
Jul 06, 2011 11.92 12.09 11.64 11.71 80,858 -0.19(-1.60%)
Jul 05, 2011 12.16 12.16 11.67 11.90 83,625 -0.13(-1.08%)
Jul 01, 2011 11.93 12.13 11.93 12.03 61,411 +0.03(+0.25%)
Jun 30, 2011 12.04 12.10 11.92 12.00 49,781 +0.02(+0.17%)
Jun 29, 2011 12.22 12.22 11.89 11.98 57,249 +0.02(+0.17%)
Jun 28, 2011 12.07 12.12 11.85 11.96 63,288 -0.04(-0.33%)
Jun 27, 2011 12.18 12.69 11.81 12.00 134,499 +0.00(+0.00%)
Jun 24, 2011 12.25 12.89 11.85 12.00 690,459 -0.45(-3.61%)
Jun 23, 2011 11.62 12.56 11.62 12.45 92,730 +0.00(+0.00%)
Jun 22, 2011 11.64 12.75 11.64 12.45 66,815 +0.84(+7.24%)
Jun 21, 2011 11.02 11.84 10.78 11.61 83,997 +0.43(+3.85%)
Jun 20, 2011 11.00 11.34 10.26 11.18 66,417 +0.63(+5.97%)
Jun 17, 2011 11.00 11.00 9.920 10.55 123,721 -0.50(-4.52%)
Jun 16, 2011 11.59 11.59 10.81 11.05 89,357 -0.50(-4.33%)
Jun 15, 2011 11.49 11.70 11.32 11.55 63,966 -0.05(-0.43%)
Jun 14, 2011 11.80 12.22 10.80 11.60 283,164 -1.62(-12.25%)
Jun 13, 2011 12.70 13.48 12.50 13.22 119,587 +0.52(+4.09%)
Jun 10, 2011 12.66 12.89 11.93 12.70 104,750 +0.11(+0.87%)
Jun 09, 2011 13.05 13.20 12.55 12.59 95,077 -0.41(-3.15%)
Jun 08, 2011 13.19 13.19 12.58 13.00 72,382 -0.19(-1.44%)
Jun 07, 2011 12.75 13.45 12.36 13.19 118,545 +0.27(+2.09%)
Jun 06, 2011 13.78 13.91 12.65 12.92 58,962 -0.92(-6.65%)
Jun 03, 2011 13.94 14.25 13.33 13.84 136,066 +0.01(+0.07%)
May 24, 2011 12.14 13.86 12.05 13.83 171,154 +1.93(+16.22%)
May 23, 2011 10.77 12.18 10.75 11.90 145,533 +0.93(+8.48%)
May 20, 2011 10.68 11.17 10.56 10.97 48,920 +0.22(+2.05%)
May 19, 2011 10.59 10.95 10.33 10.75 70,783 +0.16(+1.51%)
May 18, 2011 10.52 10.70 10.41 10.59 21,196 +0.10(+0.95%)
May 17, 2011 10.44 10.58 10.22 10.49 85,349 +0.09(+0.87%)
May 16, 2011 10.39 10.59 10.11 10.40 47,508 +0.14(+1.36%)
May 13, 2011 10.72 10.72 10.25 10.26 25,010 -0.39(-3.66%)
May 12, 2011 10.34 10.83 10.09 10.65 59,423 +0.31(+3.00%)
May 11, 2011 10.73 10.74 10.17 10.34 44,996 -0.32(-3.00%)
May 10, 2011 10.87 10.90 10.57 10.66 25,638 -0.14(-1.30%)
May 09, 2011 10.86 10.95 10.43 10.80 53,204 -0.06(-0.55%)
May 06, 2011 10.55 11.37 10.55 10.86 79,246 +0.43(+4.12%)
May 05, 2011 10.32 10.59 10.24 10.43 22,408 -0.16(-1.51%)
May 04, 2011 10.91 11.17 10.22 10.59 96,938 -0.41(-3.73%)
May 03, 2011 10.14 11.30 10.14 11.00 178,945 +0.99(+9.89%)
May 02, 2011 10.02 10.57 9.900 10.01 51,806 -0.53(-5.03%)
Apr 29, 2011 10.81 10.84 9.860 10.54 387,013 +0.03(+0.29%)
Apr 28, 2011 10.68 11.36 10.43 10.51 209,983 +0.19(+1.84%)
Apr 27, 2011 9.050 10.39 9.050 10.32 436,922 +1.32(+14.67%)
Apr 26, 2011 8.860 9.390 8.539 9.000 251,125 +0.36(+4.18%)
Apr 25, 2011 7.910 8.650 7.870 8.639 199,297 +0.77(+9.77%)
Apr 21, 2011 7.810 7.902 7.535 7.870 53,880 +0.07(+0.90%)
Apr 20, 2011 7.970 7.970 7.384 7.800 65,788 +0.61(+8.48%)
Apr 19, 2011 7.160 7.399 7.100 7.190 42,950 +0.03(+0.42%)
Apr 18, 2011 7.100 7.250 7.070 7.160 59,013 +0.01(+0.14%)
Apr 15, 2011 6.900 7.150 6.900 7.150 14,975 +0.20(+2.88%)
Apr 14, 2011 7.020 7.070 6.800 6.950 72,399 -0.07(-1.00%)
Apr 13, 2011 7.050 7.060 7.020 7.020 16,142 -0.05(-0.68%)
Apr 12, 2011 7.050 7.100 7.020 7.068 27,824 +0.01(+0.11%)
Apr 11, 2011 7.100 7.140 7.020 7.060 35,972 +0.01(+0.14%)
Apr 08, 2011 7.119 7.140 6.970 7.050 39,633 -0.02(-0.28%)
Apr 07, 2011 7.400 7.400 7.070 7.070 31,629 -0.09(-1.26%)
Apr 06, 2011 7.120 7.160 7.060 7.160 31,020 +0.12(+1.70%)
Apr 05, 2011 7.110 7.210 7.040 7.040 46,745 -0.08(-1.12%)
Apr 04, 2011 7.020 7.204 7.020 7.120 10,725 +0.09(+1.28%)
Apr 01, 2011 7.177 7.400 7.030 7.030 35,070 -0.07(-0.99%)
Mar 31, 2011 7.490 7.590 7.050 7.100 71,374 -0.09(-1.25%)
Mar 30, 2011 7.030 7.370 7.000 7.190 92,338 +0.17(+2.42%)
Mar 29, 2011 7.100 7.150 7.010 7.020 11,305 -0.02(-0.28%)
Mar 28, 2011 7.050 7.120 7.000 7.040 15,188 -0.01(-0.14%)
Mar 25, 2011 7.070 7.140 6.960 7.050 7,900 -0.02(-0.28%)
Mar 24, 2011 7.100 7.150 7.000 7.070 9,390 +0.02(+0.29%)
Mar 23, 2011 7.120 7.120 6.960 7.050 19,361 +0.04(+0.57%)
Mar 22, 2011 7.290 7.300 6.990 7.010 12,970 +0.01(+0.14%)
Mar 21, 2011 7.120 7.200 7.000 7.000 9,250 +0.00(+0.00%)
Mar 18, 2011 7.550 7.600 7.000 7.000 42,521 -0.05(-0.71%)
Mar 17, 2011 7.030 7.100 6.960 7.050 17,416 +0.20(+2.92%)
Mar 16, 2011 6.930 7.050 6.700 6.850 39,173 +0.01(+0.15%)
Mar 15, 2011 6.940 6.950 6.750 6.840 9,760 -0.03(-0.44%)
Mar 14, 2011 7.080 7.090 6.830 6.870 10,486 -0.01(-0.15%)
Mar 11, 2011 6.900 6.900 6.830 6.880 1,002 +0.08(+1.18%)
Mar 10, 2011 6.900 6.910 6.800 6.800 1,686 -0.01(-0.15%)
Mar 09, 2011 6.910 7.100 6.791 6.810 10,429 -0.09(-1.30%)
Mar 08, 2011 6.910 7.030 6.790 6.900 9,385 -0.01(-0.13%)
Mar 07, 2011 6.800 7.090 6.800 6.909 7,099 -0.02(-0.30%)
Mar 04, 2011 7.050 7.070 6.840 6.930 3,588 -0.12(-1.70%)
Mar 03, 2011 7.022 7.050 6.860 7.050 9,900 +0.11(+1.57%)
Mar 02, 2011 7.000 7.050 6.710 6.941 15,572 +0.01(+0.16%)
Mar 01, 2011 7.090 7.090 6.870 6.930 1,008 +0.03(+0.43%)
Feb 28, 2011 7.150 7.150 6.840 6.900 9,028 -0.20(-2.82%)
Feb 25, 2011 6.900 7.150 6.890 7.100 21,551 +0.21(+3.05%)
Feb 24, 2011 6.730 6.960 6.730 6.890 7,747 -0.02(-0.29%)
Feb 23, 2011 6.710 6.960 6.660 6.910 16,774 -0.02(-0.29%)
Feb 22, 2011 6.510 6.960 6.510 6.930 26,578 +0.48(+7.44%)
Feb 18, 2011 6.930 7.000 6.410 6.450 54,128 -0.49(-7.06%)
Feb 17, 2011 6.500 6.990 6.500 6.940 13,068 +0.36(+5.47%)
Feb 16, 2011 7.030 7.030 6.160 6.580 28,437 -0.33(-4.78%)
Feb 15, 2011 7.000 7.040 6.900 6.910 11,850 -0.09(-1.29%)
Feb 14, 2011 6.980 7.000 6.870 7.000 12,138 +0.08(+1.16%)
Feb 11, 2011 7.000 7.010 6.755 6.920 24,295 +0.27(+4.06%)
Feb 10, 2011 6.680 6.770 6.250 6.650 9,237 +0.42(+6.73%)
Feb 09, 2011 6.720 6.790 6.180 6.231 13,676 -0.49(-7.28%)
Feb 08, 2011 7.000 7.000 6.570 6.720 14,400 -0.32(-4.55%)
Feb 07, 2011 7.000 7.050 7.000 7.040 287,779 +0.01(+0.14%)
Feb 04, 2011 7.070 7.070 7.000 7.030 140,997 +0.01(+0.14%)
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.