Skip to main content

Pacira Pharm Inc (NQ: PCRX )

29.94 +0.09 (+0.30%)
Streaming Delayed Price Updated: 1:25 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 30.16 30.20 29.67 29.85 497,586 +0.11(+0.37%)
Feb 26, 2024 29.97 30.32 29.56 29.74 351,727 -0.30(-1.00%)
Feb 23, 2024 30.00 30.34 29.46 30.04 348,524 +0.07(+0.23%)
Feb 22, 2024 29.75 29.98 29.35 29.97 358,314 +0.27(+0.91%)
Feb 21, 2024 29.82 29.96 29.52 29.70 299,858 -0.16(-0.54%)
Feb 20, 2024 28.86 29.88 28.86 29.86 401,452 +0.78(+2.68%)
Feb 16, 2024 29.64 29.81 29.08 29.08 350,012 -0.58(-1.96%)
Feb 15, 2024 29.45 29.93 29.37 29.66 286,786 +0.43(+1.47%)
Feb 14, 2024 29.59 29.65 29.00 29.23 286,688 +0.02(+0.07%)
Feb 13, 2024 29.16 29.91 28.94 29.21 360,715 -0.81(-2.70%)
Feb 12, 2024 28.92 30.04 28.92 30.02 644,682 +1.24(+4.31%)
Feb 09, 2024 27.75 28.97 27.65 28.78 604,034 +1.08(+3.90%)
Feb 08, 2024 28.55 28.87 27.37 27.70 1,319,216 -0.79(-2.77%)
Feb 07, 2024 30.14 30.15 28.45 28.49 1,045,043 -2.29(-7.44%)
Feb 06, 2024 31.12 31.17 30.55 30.78 501,176 -0.36(-1.16%)
Feb 05, 2024 30.08 31.48 29.98 31.14 633,569 +0.80(+2.64%)
Feb 02, 2024 31.08 31.15 30.14 30.34 1,217,529 -1.43(-4.52%)
Feb 01, 2024 32.65 32.65 31.70 31.77 549,977 -0.82(-2.50%)
Jan 31, 2024 33.06 34.01 32.49 32.59 584,774 -0.48(-1.45%)
Jan 30, 2024 33.64 33.64 32.35 33.07 554,253 +0.60(+1.85%)
Jan 29, 2024 32.02 32.82 31.50 32.47 375,718 +0.42(+1.31%)
Jan 26, 2024 32.67 32.77 32.03 32.05 267,499 -0.34(-1.05%)
Jan 25, 2024 32.63 32.84 31.96 32.39 259,518 +0.21(+0.65%)
Jan 24, 2024 32.78 32.96 31.63 32.18 291,253 -0.22(-0.68%)
Jan 23, 2024 32.71 32.96 31.82 32.40 262,671 +0.10(+0.31%)
Jan 22, 2024 32.13 32.84 31.76 32.30 390,688 +0.46(+1.44%)
Jan 19, 2024 31.79 31.89 31.09 31.84 306,478 +0.11(+0.35%)
Jan 18, 2024 31.85 32.07 31.41 31.73 414,894 +0.09(+0.28%)
Jan 17, 2024 31.86 32.20 31.20 31.64 390,142 -0.69(-2.13%)
Jan 16, 2024 32.25 32.51 31.58 32.33 385,609 +0.10(+0.33%)
Jan 12, 2024 33.01 33.01 32.03 32.23 344,153 -0.42(-1.30%)
Jan 11, 2024 32.94 32.94 31.00 32.65 847,997 -0.52(-1.57%)
Jan 10, 2024 34.78 34.78 32.87 33.17 616,176 -1.56(-4.49%)
Jan 09, 2024 35.31 35.81 34.02 34.73 465,610 -0.75(-2.11%)
Jan 08, 2024 34.29 35.95 34.15 35.48 691,902 +1.21(+3.53%)
Jan 05, 2024 32.24 34.86 32.11 34.27 599,571 +1.85(+5.71%)
Jan 04, 2024 32.15 32.61 31.56 32.42 381,439 +0.35(+1.09%)
Jan 03, 2024 32.19 32.52 31.34 32.07 480,449 +0.07(+0.22%)
Jan 02, 2024 33.48 33.72 31.97 32.00 678,661 -1.74(-5.16%)
Dec 29, 2023 33.50 33.79 32.92 33.74 419,708 +0.16(+0.48%)
Dec 28, 2023 34.14 34.52 33.45 33.58 484,431 -0.73(-2.13%)
Dec 27, 2023 33.75 34.43 33.69 34.31 508,462 +0.69(+2.05%)
Dec 26, 2023 33.26 33.77 33.21 33.62 359,616 +0.57(+1.72%)
Dec 22, 2023 33.17 33.71 32.55 33.05 400,391 +0.08(+0.24%)
Dec 21, 2023 32.24 33.37 32.20 32.97 629,969 +0.76(+2.36%)
Dec 20, 2023 32.16 33.39 31.94 32.21 751,092 +0.74(+2.35%)
Dec 19, 2023 31.28 31.85 31.27 31.47 510,128 +0.62(+2.01%)
Dec 18, 2023 31.23 31.48 30.71 30.85 719,378 -0.44(-1.41%)
Dec 15, 2023 30.99 31.50 30.23 31.29 3,724,854 +0.50(+1.62%)
Dec 14, 2023 30.30 31.03 30.20 30.79 620,199 +0.91(+3.05%)
Dec 13, 2023 28.66 29.99 28.36 29.88 733,984 +1.20(+4.18%)
Dec 12, 2023 27.49 28.72 27.10 28.68 353,063 +1.13(+4.10%)
Dec 11, 2023 27.99 28.16 27.50 27.55 289,085 -0.51(-1.82%)
Dec 08, 2023 27.86 28.33 27.62 28.06 229,619 +0.12(+0.43%)
Dec 07, 2023 27.66 27.96 27.20 27.94 385,332 +0.28(+1.01%)
Dec 06, 2023 28.87 28.97 27.53 27.66 337,938 -1.03(-3.59%)
Dec 05, 2023 28.31 28.89 27.98 28.69 308,978 +0.20(+0.70%)
Dec 04, 2023 27.89 29.11 27.77 28.49 393,790 +0.68(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.