NasdaqGS - Delayed Quote USD

Pacira BioSciences, Inc. (PCRX)

26.10 -0.15 (-0.57%)
At close: April 22 at 4:00 PM EDT
26.10 0.00 (0.00%)
After hours: April 22 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 26.19 26.67 25.74 26.10 26.10 375,200
Apr 19, 2024 25.98 26.34 25.91 26.25 26.25 449,000
Apr 18, 2024 26.79 26.84 26.08 26.10 26.10 622,200
Apr 17, 2024 27.02 27.14 26.36 26.77 26.77 415,500
Apr 16, 2024 26.43 27.63 26.29 26.87 26.87 721,400
Apr 15, 2024 26.89 27.04 25.76 26.53 26.53 604,400
Apr 12, 2024 27.29 27.29 26.61 26.83 26.83 471,600
Apr 11, 2024 28.09 28.09 27.22 27.36 27.36 323,600
Apr 10, 2024 27.89 28.38 27.52 27.83 27.83 444,900
Apr 9, 2024 28.60 28.84 27.98 28.52 28.52 363,900
Apr 8, 2024 28.10 28.73 28.10 28.48 28.48 326,400
Apr 5, 2024 28.37 28.45 27.94 28.16 28.16 415,400
Apr 4, 2024 29.05 29.47 28.18 28.40 28.40 403,200
Apr 3, 2024 28.33 29.12 28.26 29.01 29.01 307,500
Apr 2, 2024 28.80 29.17 28.31 28.51 28.51 477,000
Apr 1, 2024 29.44 29.44 28.43 29.15 29.15 335,800
Mar 28, 2024 29.15 29.58 28.86 29.22 29.22 569,600
Mar 27, 2024 28.73 29.30 28.36 29.04 29.04 556,700
Mar 26, 2024 29.48 29.48 28.25 28.51 28.51 531,800
Mar 25, 2024 28.87 29.40 28.60 29.23 29.23 383,000
Mar 22, 2024 29.37 29.45 28.44 28.67 28.67 360,000
Mar 21, 2024 30.16 30.39 29.22 29.29 29.29 535,700
Mar 20, 2024 29.40 30.16 29.08 30.02 30.02 276,600
Mar 19, 2024 29.23 29.72 28.87 29.47 29.47 287,300
Mar 18, 2024 29.42 29.62 28.70 29.29 29.29 328,000
Mar 15, 2024 29.02 29.68 28.82 29.41 29.41 1,256,400
Mar 14, 2024 30.27 30.27 29.11 29.26 29.26 445,700
Mar 13, 2024 30.57 30.95 29.89 30.29 30.29 370,000
Mar 12, 2024 31.11 31.46 30.51 30.56 30.56 260,200
Mar 11, 2024 30.98 31.45 30.83 31.02 31.02 444,100
Mar 8, 2024 30.66 31.43 30.34 31.41 31.41 527,900
Mar 7, 2024 30.40 31.47 30.25 30.64 30.64 626,700
Mar 6, 2024 29.50 30.16 28.96 30.11 30.11 605,400
Mar 5, 2024 29.14 29.45 28.62 29.44 29.44 452,600
Mar 4, 2024 28.40 29.50 27.89 29.20 29.20 711,600
Mar 1, 2024 29.69 30.01 28.68 28.86 28.86 662,200
Feb 29, 2024 29.45 30.52 28.61 29.72 29.72 768,400
Feb 28, 2024 29.57 30.26 29.30 29.91 29.91 540,700
Feb 27, 2024 30.16 30.20 29.67 29.85 29.85 497,600
Feb 26, 2024 29.97 30.32 29.56 29.74 29.74 351,700
Feb 23, 2024 30.00 30.34 29.46 30.04 30.04 348,500
Feb 22, 2024 29.75 29.98 29.35 29.97 29.97 358,300
Feb 21, 2024 29.82 29.96 29.52 29.70 29.70 299,900
Feb 20, 2024 28.86 29.88 28.86 29.86 29.86 401,500
Feb 16, 2024 29.64 29.81 29.08 29.08 29.08 350,000
Feb 15, 2024 29.45 29.93 29.37 29.66 29.66 286,800
Feb 14, 2024 29.59 29.65 29.00 29.23 29.23 286,700
Feb 13, 2024 29.16 29.91 28.94 29.21 29.21 360,700
Feb 12, 2024 28.92 30.04 28.92 30.02 30.02 644,700
Feb 9, 2024 27.75 28.97 27.65 28.78 28.78 604,000
Feb 8, 2024 28.55 28.87 27.37 27.70 27.70 1,319,200
Feb 7, 2024 30.14 30.15 28.45 28.49 28.49 1,045,000
Feb 6, 2024 31.12 31.17 30.55 30.78 30.78 501,200
Feb 5, 2024 30.08 31.48 29.98 31.14 31.14 633,600
Feb 2, 2024 31.08 31.15 30.14 30.34 30.34 1,217,500
Feb 1, 2024 32.65 32.65 31.70 31.78 31.78 550,000
Jan 31, 2024 33.06 34.01 32.49 32.59 32.59 584,800
Jan 30, 2024 33.64 33.64 32.35 33.07 33.07 554,300
Jan 29, 2024 32.02 32.82 31.50 32.47 32.47 375,700
Jan 26, 2024 32.67 32.77 32.03 32.05 32.05 267,500
Jan 25, 2024 32.63 32.84 31.96 32.39 32.39 259,500
Jan 24, 2024 32.78 32.96 31.63 32.18 32.18 291,300
Jan 23, 2024 32.71 32.96 31.82 32.40 32.40 262,700
Jan 22, 2024 32.13 32.85 31.76 32.30 32.30 390,700
Jan 19, 2024 31.79 31.89 31.10 31.84 31.84 306,500
Jan 18, 2024 31.85 32.07 31.41 31.73 31.73 414,900
Jan 17, 2024 31.86 32.20 31.20 31.64 31.64 390,100
Jan 16, 2024 32.25 32.51 31.58 32.33 32.33 385,600
Jan 12, 2024 33.01 33.01 32.03 32.23 32.23 344,200
Jan 11, 2024 32.94 32.94 31.00 32.65 32.65 848,000
Jan 10, 2024 34.78 34.78 32.87 33.17 33.17 616,200
Jan 9, 2024 35.31 35.81 34.02 34.73 34.73 465,600
Jan 8, 2024 34.29 35.95 34.15 35.48 35.48 691,900
Jan 5, 2024 32.24 34.86 32.11 34.27 34.27 599,600
Jan 4, 2024 32.15 32.61 31.56 32.42 32.42 381,400
Jan 3, 2024 32.19 32.53 31.34 32.07 32.07 480,400
Jan 2, 2024 33.48 33.72 31.97 32.00 32.00 679,600
Dec 29, 2023 33.50 33.79 32.92 33.74 33.74 419,700
Dec 28, 2023 34.14 34.52 33.45 33.58 33.58 484,400
Dec 27, 2023 33.75 34.43 33.69 34.31 34.31 508,500
Dec 26, 2023 33.26 33.78 33.21 33.62 33.62 359,600
Dec 22, 2023 33.17 33.71 32.55 33.05 33.05 400,400
Dec 21, 2023 32.24 33.37 32.20 32.97 32.97 630,000
Dec 20, 2023 32.16 33.39 31.94 32.21 32.21 751,100
Dec 19, 2023 31.28 31.85 31.27 31.47 31.47 510,100
Dec 18, 2023 31.23 31.48 30.71 30.85 30.85 719,400
Dec 15, 2023 30.99 31.50 30.23 31.29 31.29 3,720,800
Dec 14, 2023 30.30 31.03 30.20 30.79 30.79 620,200
Dec 13, 2023 28.66 29.99 28.36 29.88 29.88 734,700
Dec 12, 2023 27.49 28.72 27.10 28.68 28.68 353,100
Dec 11, 2023 27.99 28.16 27.50 27.55 27.55 289,100
Dec 8, 2023 27.86 28.33 27.62 28.06 28.06 229,600
Dec 7, 2023 27.66 27.96 27.20 27.94 27.94 385,300
Dec 6, 2023 28.87 28.97 27.53 27.66 27.66 337,900
Dec 5, 2023 28.31 28.89 27.99 28.69 28.69 309,000
Dec 4, 2023 27.89 29.12 27.77 28.49 28.49 393,800
Dec 1, 2023 27.35 28.00 26.81 27.81 27.81 422,200
Nov 30, 2023 27.35 27.59 26.49 27.28 27.28 361,500
Nov 29, 2023 27.65 28.14 26.70 27.02 27.02 434,200
Nov 28, 2023 26.21 27.62 25.93 27.50 27.50 561,200
Nov 27, 2023 26.74 26.77 26.18 26.32 26.32 388,100
Nov 24, 2023 26.72 27.22 26.69 26.91 26.91 150,600
Nov 22, 2023 26.88 27.07 26.31 26.69 26.69 347,700
Nov 21, 2023 27.50 27.60 26.57 26.66 26.66 489,000
Nov 20, 2023 27.90 28.44 27.42 27.67 27.67 554,000
Nov 17, 2023 28.32 28.32 27.59 27.89 27.89 451,800
Nov 16, 2023 28.68 28.68 27.10 27.95 27.95 508,000
Nov 15, 2023 28.03 29.12 27.97 28.56 28.56 1,045,500
Nov 14, 2023 28.18 29.00 28.01 28.11 28.11 709,400
Nov 13, 2023 28.20 28.56 27.78 28.12 28.12 281,100
Nov 10, 2023 28.74 30.06 28.12 28.48 28.48 508,100
Nov 9, 2023 30.24 30.34 27.62 28.43 28.43 744,000
Nov 8, 2023 30.44 30.68 29.43 29.92 29.92 375,300
Nov 7, 2023 30.60 30.76 29.55 30.28 30.28 558,100
Nov 6, 2023 30.79 31.27 30.30 30.74 30.74 706,800
Nov 3, 2023 29.76 31.14 29.23 31.04 31.04 737,000
Nov 2, 2023 28.30 29.38 27.43 29.19 29.19 935,900
Nov 1, 2023 28.08 28.65 27.69 28.31 28.31 451,700
Oct 31, 2023 27.83 28.50 27.83 28.26 28.26 402,700
Oct 30, 2023 27.92 28.50 27.66 27.78 27.78 369,800
Oct 27, 2023 27.11 27.68 26.59 27.57 27.57 436,500
Oct 26, 2023 27.43 27.96 27.14 27.29 27.29 353,100
Oct 25, 2023 27.98 28.09 26.86 27.24 27.24 416,700
Oct 24, 2023 28.19 28.75 27.96 28.22 28.22 313,200
Oct 23, 2023 28.29 28.63 27.61 28.01 28.01 418,600
Oct 20, 2023 28.74 28.98 28.47 28.51 28.51 379,500
Oct 19, 2023 29.38 29.69 28.65 28.69 28.69 435,200
Oct 18, 2023 29.62 29.62 28.96 29.40 29.40 271,700
Oct 17, 2023 29.56 30.32 29.56 29.86 29.86 448,100
Oct 16, 2023 29.30 30.39 29.02 29.64 29.64 588,300
Oct 13, 2023 29.16 29.30 28.31 29.14 29.14 592,700
Oct 12, 2023 30.15 30.15 29.29 29.40 29.40 358,000
Oct 11, 2023 31.50 31.64 29.75 30.14 30.14 521,000
Oct 10, 2023 30.37 31.63 30.37 31.49 31.49 880,300
Oct 9, 2023 29.79 30.28 29.52 30.26 30.26 293,700
Oct 6, 2023 29.03 29.88 28.82 29.80 29.80 481,200
Oct 5, 2023 28.68 29.13 28.45 29.06 29.06 636,000
Oct 4, 2023 29.11 29.50 28.55 28.66 28.66 497,400
Oct 3, 2023 29.78 29.78 28.54 29.23 29.23 822,000
Oct 2, 2023 30.75 30.76 29.64 29.86 29.86 779,600
Sep 29, 2023 31.12 31.12 30.43 30.68 30.68 738,300
Sep 28, 2023 30.93 31.30 30.49 30.85 30.85 646,300
Sep 27, 2023 32.98 33.20 30.97 31.04 31.04 1,024,700
Sep 26, 2023 32.58 33.32 32.58 33.20 33.20 476,800
Sep 25, 2023 33.08 33.25 32.73 32.79 32.79 258,800
Sep 22, 2023 33.63 34.29 32.97 33.15 33.15 260,100
Sep 21, 2023 34.32 34.66 33.61 33.64 33.64 387,100
Sep 20, 2023 33.49 35.28 33.15 34.49 34.49 604,300
Sep 19, 2023 32.90 33.58 32.69 33.43 33.43 294,300
Sep 18, 2023 33.93 33.95 32.70 32.97 32.97 466,600
Sep 15, 2023 34.86 34.93 33.49 33.64 33.64 928,400
Sep 14, 2023 34.57 34.86 34.24 34.77 34.77 303,700
Sep 13, 2023 33.83 34.30 33.13 34.25 34.25 260,100
Sep 12, 2023 33.42 33.97 32.67 33.79 33.79 641,400
Sep 11, 2023 33.79 34.09 33.21 33.39 33.39 273,500
Sep 8, 2023 34.15 34.15 33.55 33.75 33.75 430,300
Sep 7, 2023 34.90 34.96 34.14 34.20 34.20 245,300
Sep 6, 2023 34.95 35.05 34.37 34.91 34.91 326,000
Sep 5, 2023 35.35 35.35 34.52 34.76 34.76 556,000
Sep 1, 2023 35.63 36.55 35.49 35.53 35.53 409,900
Aug 31, 2023 35.68 36.10 35.08 35.30 35.30 410,800
Aug 30, 2023 35.16 35.97 34.96 35.51 35.51 564,600
Aug 29, 2023 36.56 36.75 35.31 35.38 35.38 679,300
Aug 28, 2023 37.13 37.56 36.43 36.47 36.47 257,800
Aug 25, 2023 37.36 37.87 36.66 37.16 37.16 241,900
Aug 24, 2023 37.29 37.94 36.94 37.21 37.21 390,200
Aug 23, 2023 38.05 38.23 37.29 37.38 37.38 302,100
Aug 22, 2023 37.92 38.04 37.49 37.88 37.88 241,400
Aug 21, 2023 37.64 38.11 37.06 37.77 37.77 416,500
Aug 18, 2023 36.26 37.98 36.16 37.72 37.72 578,700
Aug 17, 2023 36.98 37.06 36.20 36.53 36.53 399,400
Aug 16, 2023 37.12 37.49 36.78 37.01 37.01 262,600
Aug 15, 2023 36.52 37.36 36.29 37.31 37.31 279,900
Aug 14, 2023 37.46 37.60 36.19 36.69 36.69 441,600
Aug 11, 2023 37.84 38.27 37.01 37.57 37.57 399,800
Aug 10, 2023 38.16 39.19 37.55 37.82 37.82 351,900
Aug 9, 2023 38.11 38.39 36.89 38.06 38.06 340,400
Aug 8, 2023 38.06 39.21 37.63 38.18 38.18 511,200
Aug 7, 2023 39.50 39.60 37.60 38.14 38.14 621,400
Aug 4, 2023 39.01 40.16 38.89 39.48 39.48 976,400
Aug 3, 2023 37.47 38.90 36.48 38.75 38.75 1,266,800
Aug 2, 2023 34.75 37.40 34.08 36.71 36.71 1,351,800
Aug 1, 2023 36.42 36.98 35.91 36.00 36.00 1,000,200
Jul 31, 2023 35.77 36.37 35.42 36.35 36.35 928,300
Jul 28, 2023 36.41 36.63 35.71 35.78 35.78 473,500
Jul 27, 2023 36.41 36.95 35.88 36.13 36.13 445,600
Jul 26, 2023 37.17 37.39 36.15 36.25 36.25 424,800
Jul 25, 2023 36.69 37.17 36.33 37.17 37.17 453,400
Jul 24, 2023 37.14 37.77 36.81 36.85 36.85 451,900
Jul 21, 2023 37.90 37.90 36.07 37.07 37.07 901,100
Jul 20, 2023 36.88 38.86 36.83 37.83 37.83 1,194,100
Jul 19, 2023 37.44 37.87 36.73 36.76 36.76 592,000
Jul 18, 2023 37.75 38.19 37.20 37.39 37.39 364,500
Jul 17, 2023 37.43 38.08 36.91 37.76 37.76 431,000
Jul 14, 2023 37.51 37.92 37.00 37.29 37.29 539,400
Jul 13, 2023 36.63 37.80 36.50 37.26 37.26 490,000
Jul 12, 2023 37.97 37.97 36.50 36.55 36.55 389,800
Jul 11, 2023 36.48 38.03 36.43 37.58 37.58 640,600
Jul 10, 2023 37.83 37.96 36.27 36.41 36.41 676,500
Jul 7, 2023 38.28 38.80 37.83 37.89 37.89 469,000
Jul 6, 2023 38.30 38.69 37.83 38.32 38.32 451,700
Jul 5, 2023 39.95 39.95 38.67 38.80 38.80 548,000
Jul 3, 2023 40.09 40.45 39.91 40.09 40.09 124,800
Jun 30, 2023 39.82 40.37 39.74 40.07 40.07 308,700
Jun 29, 2023 39.90 40.06 38.83 39.51 39.51 519,400
Jun 28, 2023 39.65 40.73 38.49 40.01 40.01 1,677,800
Jun 27, 2023 39.73 40.01 39.23 39.75 39.75 235,900
Jun 26, 2023 39.94 40.21 39.25 39.62 39.62 464,600
Jun 23, 2023 39.15 40.27 38.84 40.06 40.06 784,300
Jun 22, 2023 40.36 40.80 38.99 39.47 39.47 576,900
Jun 21, 2023 40.88 41.55 40.20 40.31 40.31 686,800
Jun 20, 2023 40.90 41.65 40.41 40.91 40.91 648,300
Jun 16, 2023 40.91 41.23 40.22 41.09 41.09 1,116,000
Jun 15, 2023 38.74 40.32 38.53 40.32 40.32 667,400
Jun 14, 2023 37.03 39.10 36.96 38.74 38.74 1,271,800
Jun 13, 2023 36.15 37.24 36.02 36.96 36.96 612,000
Jun 12, 2023 36.02 36.49 35.47 36.12 36.12 399,700
Jun 9, 2023 36.97 37.29 35.82 36.13 36.13 627,000
Jun 8, 2023 37.38 37.48 36.70 37.01 37.01 726,300
Jun 7, 2023 39.25 39.61 37.16 37.54 37.54 922,000
Jun 6, 2023 38.55 39.42 38.27 39.08 39.08 404,400
Jun 5, 2023 38.74 38.74 37.94 38.55 38.55 379,800
Jun 2, 2023 38.50 39.34 38.02 39.09 39.09 379,800
Jun 1, 2023 37.92 38.46 36.63 38.04 38.04 501,700
May 31, 2023 39.08 40.80 37.94 38.03 38.03 657,300
May 30, 2023 39.36 40.07 39.11 39.26 39.26 258,200
May 26, 2023 39.60 39.95 39.35 39.46 39.46 201,300
May 25, 2023 40.35 40.35 39.51 39.74 39.74 218,800
May 24, 2023 41.47 41.56 40.38 40.54 40.54 218,400
May 23, 2023 41.45 42.63 41.26 41.52 41.52 491,800
May 22, 2023 40.96 41.74 40.57 41.46 41.46 402,700
May 19, 2023 40.65 41.08 40.20 40.84 40.84 309,900
May 18, 2023 40.50 40.65 39.81 40.29 40.29 645,800
May 17, 2023 41.37 41.37 40.16 40.45 40.45 465,300
May 16, 2023 42.11 42.41 41.19 41.27 41.27 506,900
May 15, 2023 41.85 42.91 41.83 42.47 42.47 322,600
May 12, 2023 42.18 42.28 41.58 41.89 41.89 350,100
May 11, 2023 42.76 42.96 41.65 42.02 42.02 310,800
May 10, 2023 43.34 43.50 42.49 42.89 42.89 339,300
May 9, 2023 42.06 42.85 41.71 42.64 42.64 499,900
May 8, 2023 43.03 43.81 41.76 42.26 42.26 461,200
May 5, 2023 43.72 43.72 42.03 42.89 42.89 596,400
May 4, 2023 42.93 44.62 42.31 43.14 43.14 769,800
May 3, 2023 44.38 45.45 41.22 43.12 43.12 1,784,300
May 2, 2023 46.11 47.01 45.45 46.45 46.45 998,100
May 1, 2023 45.25 48.60 45.09 46.60 46.60 1,066,000
Apr 28, 2023 44.71 45.96 44.47 45.31 45.31 423,200
Apr 27, 2023 44.24 44.99 44.02 44.73 44.73 416,200
Apr 26, 2023 44.05 44.60 43.60 44.07 44.07 448,100
Apr 25, 2023 45.48 46.35 44.03 44.37 44.37 639,500
Apr 24, 2023 47.36 47.51 45.56 45.78 45.78 627,100

Related Tickers

IRWD Ironwood Pharmaceuticals, Inc.
8.06
+1.77%
 
COLL Collegium Pharmaceutical, Inc.
34.74
-0.29%
 
NBIX Neurocrine Biosciences, Inc.
133.66
+1.26%
 
LFCR Lifecore Biomedical, Inc.
6.29
-5.98%
 
SUPN Supernus Pharmaceuticals, Inc.
29.71
+1.05%
 
INDV Indivior PLC
18.54
+0.11%
 
OPTN OptiNose, Inc.
1.0300
+15.19%
 
DCPH Deciphera Pharmaceuticals, Inc.
14.58
-0.61%
 
PETQ PetIQ, Inc.
16.51
+1.41%
 
ALKS Alkermes plc
24.07
+0.92%