U.S. markets open in 5 hours 52 minutes

Pacira BioSciences, Inc. (PCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.59-1.21 (-1.73%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202170.4770.9568.3168.5968.59260,000
Jan 25, 202168.1870.8667.1569.8069.80431,300
Jan 22, 202168.7769.5566.8467.8667.86638,600
Jan 21, 202171.6171.7266.5969.5569.55868,100
Jan 20, 202174.6475.1171.8473.3473.34483,600
Jan 19, 202174.1374.9971.4073.8573.85376,800
Jan 15, 202174.5077.4573.2373.6873.68550,600
Jan 14, 202173.9977.8973.5077.1677.16743,100
Jan 13, 202173.3274.2471.7773.4973.49548,000
Jan 12, 202171.5074.0471.1973.0373.03381,700
Jan 11, 202169.2872.5869.2871.5171.51543,600
Jan 08, 202168.5972.0668.4470.1470.141,072,600
Jan 07, 202164.0370.0863.3367.6767.671,356,300
Jan 06, 202160.8164.3060.8062.9562.95791,400
Jan 05, 202158.9760.8758.9760.4860.48368,000
Jan 04, 202160.1060.5857.7259.3159.31706,800
Dec 31, 202058.6360.0756.9059.8459.84245,500
Dec 30, 202060.2960.6858.6958.7158.71219,300
Dec 29, 202058.5059.3056.8459.1659.16375,800
Dec 28, 202059.9560.7658.1858.3858.38205,800
Dec 24, 202059.2759.4858.4159.2259.2257,200
Dec 23, 202058.9959.4358.4958.6858.68142,600
Dec 22, 202058.3460.0357.8658.9058.90240,700
Dec 21, 202058.6059.1856.7158.3858.38392,900
Dec 18, 202060.5860.9459.1659.7659.76922,700
Dec 17, 202059.9260.3459.1060.2360.23425,700
Dec 16, 202059.8860.7159.1859.4259.42292,800
Dec 15, 202059.3060.0857.9459.8959.89331,200
Dec 14, 202058.6760.0058.2258.9058.90397,900
Dec 11, 202057.4958.4155.9458.1158.11592,000
Dec 10, 202056.0157.9355.8757.5857.58667,000
Dec 09, 202061.3561.3556.5356.7056.70798,400
Dec 08, 202059.8361.5659.7561.2461.24295,100
Dec 07, 202060.2661.2359.8360.0160.01300,700
Dec 04, 202062.1562.1860.1360.6160.61313,100
Dec 03, 202061.3663.4361.3662.0362.03372,000
Dec 02, 202060.0761.4459.7261.2561.25367,800
Dec 01, 202061.1061.4159.1160.4460.44692,000
Nov 30, 202064.0564.2559.8560.5960.59574,900
Nov 27, 202063.5164.6662.4263.8063.80140,200
Nov 25, 202063.9064.1661.6763.3663.36316,800
Nov 24, 202064.7564.9863.5764.2864.28382,000
Nov 23, 202066.7368.0863.2863.9263.92623,000
Nov 20, 202065.3968.0765.3066.2666.26562,900
Nov 19, 202064.6467.3564.3865.7365.73384,000
Nov 18, 202064.3266.4263.7764.7364.73600,300
Nov 17, 202064.1765.5662.8164.5564.55351,000
Nov 16, 202064.5066.3163.0164.3564.35711,000
Nov 13, 202061.5264.0761.1263.6463.64596,900
Nov 12, 202059.0161.3358.5560.8560.85451,500
Nov 11, 202060.4961.3058.1059.5259.52415,800
Nov 10, 202057.5059.3255.8559.0759.07492,900
Nov 09, 202052.9758.4151.5257.4057.40856,200
Nov 06, 202052.4854.0149.6550.4750.47712,400
Nov 05, 202053.6954.6452.4852.7552.75489,000
Nov 04, 202052.9855.6952.5153.8153.81380,000
Nov 03, 202053.0853.9952.3553.0253.02276,200
Nov 02, 202052.5953.5351.4652.5752.57383,700
Oct 30, 202053.2353.4151.0152.3052.30482,900
Oct 29, 202050.9253.3548.2353.1253.12584,500
Oct 28, 202052.0052.4350.7352.0752.07483,500
Oct 27, 202053.5455.4952.3852.7052.70355,900
Oct 26, 202055.2355.3453.0853.8253.82350,600
Oct 23, 202054.4955.4854.2855.4755.47248,100
Oct 22, 202054.4355.7854.0454.3154.31259,000
Oct 21, 202053.1855.5252.6054.1754.17654,200
Oct 20, 202055.4455.4652.5852.9752.97366,100
Oct 19, 202056.1556.8154.4454.6754.67267,400
Oct 16, 202055.5657.9255.5655.9955.99342,600
Oct 15, 202055.0058.3554.7458.0658.06301,400
Oct 14, 202055.5358.9754.7658.0458.04351,000
Oct 13, 202057.2558.5956.8258.1758.17575,100
Oct 12, 202057.8458.3856.8557.5457.54249,500
Oct 09, 202058.9959.8557.6157.9757.97290,300
Oct 08, 202057.9058.9356.8258.1258.12497,900
Oct 07, 202059.3459.3456.9057.1157.11643,500
Oct 06, 202060.3260.8058.8459.1959.19276,200
Oct 05, 202060.0060.3059.0060.0060.00333,700
Oct 02, 202058.6960.0757.5159.5959.59295,400
Oct 01, 202060.4261.3559.1860.0160.01301,400
Sep 30, 202059.9960.8758.6760.1260.12461,500
Sep 29, 202059.2860.0358.4859.3959.39254,800
Sep 28, 202059.6159.6758.4959.3759.37279,800
Sep 25, 202057.1759.3056.8758.9158.91437,400
Sep 24, 202058.5859.1756.3357.0557.05605,800
Sep 23, 202060.5060.5058.8658.9458.94381,400
Sep 22, 202059.7460.6558.8460.5060.50391,800
Sep 21, 202061.7461.7458.9459.7759.77371,400
Sep 18, 202060.9161.6259.1260.7760.77610,100
Sep 17, 202059.6960.4059.0359.8959.89403,000
Sep 16, 202059.3860.9358.5460.3160.31376,700
Sep 15, 202058.8460.1558.4659.2159.21306,000
Sep 14, 202058.5159.6757.1058.2258.22537,700
Sep 11, 202059.5659.8857.4457.5957.59589,400
Sep 10, 202060.2661.9858.9159.2059.20577,700
Sep 09, 202060.5062.4259.8760.0360.03845,700
Sep 08, 202058.9461.5557.7460.0960.09522,900
Sep 04, 202062.1862.4058.9860.5160.51356,300
Sep 03, 202062.8763.7461.4961.5961.59469,400
Sep 02, 202062.6463.2361.5163.0063.00355,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...