PCRX - Pacira BioSciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201941.0841.7940.5141.1241.12180,962
Jul 16, 201940.8641.3540.5140.9140.91306,100
Jul 15, 201941.2441.4440.5140.8640.86327,600
Jul 12, 201942.0442.0740.7841.2841.28415,400
Jul 11, 201943.1643.8642.1942.2542.25659,500
Jul 10, 201943.5943.8242.9143.1443.14307,200
Jul 09, 201943.2043.6542.7343.4243.42586,300
Jul 08, 201943.1543.7042.1643.2743.27822,600
Jul 05, 201943.0544.2043.0343.2643.26458,100
Jul 03, 201942.6243.4242.4943.1843.18167,400
Jul 02, 201942.5543.0041.6342.5442.54308,900
Jul 01, 201943.8843.8941.8842.5542.55488,300
Jun 28, 201943.9345.5043.3843.4943.49684,100
Jun 27, 201943.4944.6943.3643.9443.94316,900
Jun 26, 201943.8043.9142.9343.2043.20360,200
Jun 25, 201943.3044.2742.9343.5643.56492,400
Jun 24, 201943.9643.9642.7443.1243.12400,700
Jun 21, 201943.6644.2242.5343.9843.98523,300
Jun 20, 201943.8644.6443.4943.6843.68322,300
Jun 19, 201943.9444.1842.9443.6343.63516,800
Jun 18, 201942.8944.5842.5443.7743.77406,200
Jun 17, 201943.8343.8342.4142.7842.78514,300
Jun 14, 201943.9244.3243.4343.6643.66401,600
Jun 13, 201943.4044.9143.3344.0844.08441,700
Jun 12, 201943.5044.3542.7643.4443.44323,800
Jun 11, 201943.8744.2541.3843.0643.06562,400
Jun 10, 201944.2844.6542.2143.0443.04640,400
Jun 07, 201942.4544.3341.9044.2444.24498,200
Jun 06, 201943.5343.5342.0742.3142.31454,800
Jun 05, 201943.5044.0643.0143.5443.54347,300
Jun 04, 201942.6643.6842.4643.4343.43521,800
Jun 03, 201943.5943.8342.3842.5242.52554,300
May 31, 201944.0844.2942.6943.5143.51606,100
May 30, 201943.0044.8343.0044.4644.46744,800
May 29, 201942.3043.3341.6442.9642.96565,000
May 28, 201943.5043.7442.4742.5742.57321,200
May 24, 201943.6244.0343.2643.3343.33375,100
May 23, 201943.0443.5742.1443.3343.33340,700
May 22, 201943.6543.9242.7743.4643.46364,900
May 21, 201943.4244.0743.1343.8843.88356,400
May 20, 201943.4743.7142.7143.3243.32318,400
May 17, 201944.3344.6843.5443.7343.73419,100
May 16, 201945.7346.4944.2444.4344.43866,000
May 15, 201946.1646.3145.1445.6045.60951,800
May 14, 201947.1347.1345.8946.5946.59491,700
May 13, 201947.1248.2146.3846.9046.90698,900
May 10, 201946.7748.7946.4247.9747.97711,800
May 09, 201945.7647.6945.0146.9846.98471,800
May 08, 201946.2546.9545.8546.2446.24598,000
May 07, 201946.2846.6645.7046.2946.29976,700
May 06, 201946.5747.9846.2746.6546.65787,500
May 03, 201948.6549.5046.1746.8146.811,369,300
May 02, 201944.8048.0444.4047.9347.931,975,000
May 01, 201945.4747.5044.0146.2546.253,383,400
Apr 30, 201939.9540.3239.1039.8239.82521,500
Apr 29, 201940.2541.1039.7339.8439.84506,600
Apr 26, 201940.4140.5539.1740.0740.07393,900
Apr 25, 201940.3840.7439.2740.1940.19492,000
Apr 24, 201939.1441.5538.9740.3240.32649,100
Apr 23, 201939.1039.8938.1139.1539.15429,800
Apr 22, 201936.8138.8136.7538.7538.75636,900
Apr 18, 201936.6036.9935.6436.8136.81410,300
Apr 17, 201938.0938.8235.7836.5736.57572,900
Apr 16, 201938.1538.6337.7838.1238.12243,800
Apr 15, 201937.7738.1037.3437.8537.85302,500
Apr 12, 201938.0438.2137.2237.7737.77254,700
Apr 11, 201938.3138.3137.2037.7937.79374,800
Apr 10, 201938.9239.3237.8038.0938.09533,100
Apr 09, 201939.7839.7838.7838.9138.91260,400
Apr 08, 201939.5439.9338.9439.8839.88319,600
Apr 05, 201939.1540.2438.9139.7339.73595,600
Apr 04, 201938.8639.4338.7339.1339.13255,700
Apr 03, 201938.2439.1638.2438.8538.85356,800
Apr 02, 201937.4838.5637.3337.9737.97581,000
Apr 01, 201938.3038.6437.1137.4337.43484,900
Mar 29, 201938.2039.0737.8838.0638.06513,100
Mar 28, 201938.3838.7838.0238.1038.10239,300
Mar 27, 201938.3538.4537.5538.2238.22319,400
Mar 26, 201938.3439.0238.1338.4938.49217,600
Mar 25, 201938.2638.8437.9037.9937.99536,100
Mar 22, 201939.5039.8538.2238.2238.22271,700
Mar 21, 201939.5440.2939.4639.7539.75349,400
Mar 20, 201940.7941.1839.6139.7039.70687,500
Mar 19, 201939.5740.9139.1140.7840.78580,900
Mar 18, 201938.6439.4338.2739.4239.42344,400
Mar 15, 201939.5040.1338.5238.6238.62512,100
Mar 14, 201938.6139.8438.6139.2939.29348,300
Mar 13, 201937.5838.8537.3838.7338.73607,500
Mar 12, 201937.7538.1737.2737.5937.59490,400
Mar 11, 201937.0738.4836.6637.7837.78461,200
Mar 08, 201936.2836.5635.0736.4736.47731,900
Mar 07, 201937.4137.4136.1536.7236.72654,800
Mar 06, 201939.1639.2337.1737.3437.34817,700
Mar 05, 201939.9540.5138.0739.0839.08905,700
Mar 04, 201942.2842.5839.9340.7640.76734,200
Mar 01, 201941.2642.2937.8942.1742.171,335,300
Feb 28, 201944.0045.4240.4941.1841.181,834,700
Feb 27, 201940.4241.2440.0340.6340.63731,100
Feb 26, 201939.4840.5339.0740.3940.39438,100
Feb 25, 201939.8340.4339.2939.5039.50362,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...