PCRX - Pacira BioSciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201939.8840.4139.5139.5339.53286,545
Oct 21, 201939.0539.7338.4039.6339.63399,000
Oct 18, 201938.7339.3338.3838.8538.85397,300
Oct 17, 201939.3239.6038.5438.9238.92535,600
Oct 16, 201937.9639.2037.7139.0339.03654,800
Oct 15, 201936.8438.5236.3738.1038.10884,000
Oct 14, 201937.5337.9236.5036.6136.61332,100
Oct 11, 201936.9538.0736.7037.6937.69486,500
Oct 10, 201936.9437.1736.3036.7736.77431,900
Oct 09, 201938.1038.1036.4636.7836.78550,400
Oct 08, 201938.9839.0237.9137.9437.94380,200
Oct 07, 201938.7739.8138.3739.1939.19726,000
Oct 04, 201938.3938.8536.5038.7138.711,186,100
Oct 03, 201936.1638.4335.4538.3938.39960,000
Oct 02, 201936.3537.2036.2436.3136.31589,600
Oct 01, 201937.9438.5136.6736.9236.92818,600
Sep 30, 201939.9339.9337.6638.0738.071,144,600
Sep 27, 201939.7940.4239.2440.0040.009,517,400
Sep 26, 201940.3740.9139.2939.8539.851,662,100
Sep 25, 201939.9041.0839.8540.5540.553,762,700
Sep 24, 201937.3137.9837.0137.8937.89744,300
Sep 23, 201937.1237.5636.7637.1937.19200,900
Sep 20, 201937.0937.5237.0437.1637.16464,800
Sep 19, 201937.1037.9236.9237.0937.09371,800
Sep 18, 201937.9638.1936.7937.1637.16275,300
Sep 17, 201937.4938.2337.4437.9537.95374,400
Sep 16, 201937.9038.1037.2837.6337.63465,600
Sep 13, 201937.4038.3537.1838.1538.15432,700
Sep 12, 201937.4937.8737.0337.2537.25386,100
Sep 11, 201936.7537.4536.5537.4137.41460,700
Sep 10, 201935.4936.8735.1136.7436.74732,200
Sep 09, 201935.7936.0034.6435.6635.66538,000
Sep 06, 201936.7137.0235.9035.9035.90297,900
Sep 05, 201936.7737.4836.5036.6736.67550,500
Sep 04, 201936.5636.6135.9536.5736.57516,400
Sep 03, 201936.9837.5136.2036.3836.38420,000
Aug 30, 201937.1537.3835.6937.2437.24547,100
Aug 29, 201936.2637.8436.0937.2537.25489,000
Aug 28, 201936.6636.8735.8536.0736.07477,900
Aug 27, 201937.3237.5936.5736.9036.90543,100
Aug 26, 201936.9037.0836.3836.9836.98424,300
Aug 23, 201937.9338.1536.4036.5436.54615,300
Aug 22, 201939.6339.7437.9337.9437.94486,800
Aug 21, 201938.3939.5738.2039.3839.38484,100
Aug 20, 201937.8138.3237.2237.9537.95422,900
Aug 19, 201938.6638.6737.7437.9037.90393,800
Aug 16, 201939.0039.4338.0438.2238.22539,900
Aug 15, 201939.4539.7138.5238.9438.94890,700
Aug 14, 201939.4939.6838.7539.2039.20636,200
Aug 13, 201940.4140.7239.4740.1440.14779,000
Aug 12, 201941.9741.9740.2140.3940.39981,800
Aug 09, 201941.8343.0341.2142.4742.47751,500
Aug 08, 201945.5045.5040.3742.3642.361,508,700
Aug 07, 201943.1144.0442.6543.8443.84387,400
Aug 06, 201943.3843.6342.9543.6143.61299,100
Aug 05, 201942.9843.4742.4743.1443.14442,300
Aug 02, 201943.7644.2143.3743.7543.75568,600
Aug 01, 201943.8244.5942.7044.0144.01561,400
Jul 31, 201944.8645.2841.8643.8943.89497,000
Jul 30, 201944.1745.0443.7844.9944.99456,600
Jul 29, 201944.0244.6943.5944.3444.34774,400
Jul 26, 201942.4144.0841.8143.9743.97584,300
Jul 25, 201942.6142.6841.6842.1642.16801,100
Jul 24, 201941.3042.7040.6542.4842.48972,900
Jul 23, 201939.6940.0738.8740.0040.00447,600
Jul 22, 201939.8839.9639.1139.6439.64365,500
Jul 19, 201940.3540.8239.6839.8839.88340,300
Jul 18, 201940.3540.7239.6440.4640.46301,800
Jul 17, 201941.0841.7940.4140.4840.48360,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...