Home

Pacira BioSciences, Inc. - Common Stock (PCRX)

24.29
-0.60 (-2.41%)
NASDAQ · Last Trade: Apr 4th, 3:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pacira BioSciences, Inc. - Common Stock (PCRX)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202524.6224.6424.1124.29641,71124.29
4/02/202523.8024.9323.6624.89452,79924.89
4/01/202524.6724.8423.9924.07640,65324.07
3/31/202524.6025.2024.3824.85607,87124.85
3/28/202525.2325.8824.5224.91586,57124.91
3/27/202524.5425.3624.3825.30803,78225.30
3/26/202524.6424.9324.1124.421,237,28624.42
3/25/202524.6024.8323.9324.541,333,87224.54
3/24/202524.4025.0824.1124.841,032,97724.84
3/21/202523.5324.2523.5324.143,105,82524.14
3/20/202524.0324.3723.7423.82519,21123.82
3/19/202523.8224.3323.7024.28495,17424.28
3/18/202523.2524.0422.5623.67543,08023.67
3/17/202523.2023.5223.0723.31613,17723.31
3/14/202522.4823.0322.1622.87577,97922.87
3/13/202522.0323.5022.0322.69886,16022.69
3/12/202523.2623.4121.8222.04947,64322.04
3/11/202523.1323.4522.7523.16508,64323.16
3/10/202522.7523.4722.6223.10642,20523.10
3/07/202523.9524.2323.3623.37649,19023.37
3/06/202523.2523.9723.2523.86869,85823.86
3/05/202523.6123.8223.0223.51667,58923.51
3/04/202522.7824.0222.7323.531,171,36923.53
3/03/202524.0424.1422.7722.961,238,84722.96
2/28/202526.0026.3422.8724.051,671,06924.05
2/27/202525.3426.1025.3125.38760,60125.38
2/26/202525.1326.6924.9825.481,609,35625.48
2/25/202525.1425.5724.7325.10892,21625.10
2/24/202525.1625.5424.9325.25519,16025.25
2/21/202526.0226.1725.0925.16593,91825.16
2/20/202525.8726.2825.6825.74502,70225.74
2/19/202526.3726.8925.9426.04846,29626.04
2/18/202525.5326.5025.4126.44759,74426.44
2/14/202526.5727.0025.4425.44615,93525.44
2/13/202527.2727.2726.1626.53476,39326.53
2/12/202527.2427.3026.2827.13457,94827.13
2/11/202526.1727.3625.7827.25774,05827.25
2/10/202526.5626.5625.7726.10672,28026.10
2/07/202526.4126.5125.3726.10562,83826.10
2/06/202527.1727.1726.1826.26913,71926.26
2/05/202526.5827.1125.9327.09908,74627.09
2/04/202525.6326.8625.4626.59747,53126.59
2/03/202525.6527.1025.0625.75814,17325.75
1/31/202526.2026.5025.7426.33849,33426.33
1/30/202527.0027.5925.6726.241,028,26726.24
1/29/202525.7026.7625.3926.03980,33726.03
1/28/202525.7926.9324.9125.751,172,12825.75
1/27/202524.8825.7724.4125.66921,12025.66
1/24/202523.3625.2923.2024.521,584,92124.52
1/23/202522.4723.5122.2523.331,265,92623.33
1/22/202522.8423.0022.1322.45477,88222.45
1/21/202522.2322.8821.8422.84861,18422.84
1/17/202522.0522.6721.5022.36930,32222.36
1/16/202521.8822.4421.2522.06779,15422.06
1/15/202520.7422.2020.3321.88813,63321.88
1/14/202521.1221.4120.3320.55690,23920.55
1/13/202521.0121.9720.0821.131,179,78921.13
1/10/202520.1422.3619.8020.641,690,87420.64
1/08/202518.5518.8418.1818.58394,40918.58
1/07/202518.8019.1618.4018.68596,18818.68
1/06/202518.4019.1618.1718.63581,93818.63