Pacira Pharm Inc (NQ: PCRX )

21.76 -0.05 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.14 22.31 21.28 21.76 945,949 -0.05(-0.23%)
Jul 11, 2024 20.92 21.83 20.50 21.81 1,049,769 +1.47(+7.23%)
Jul 10, 2024 21.00 21.20 20.08 20.34 980,574 -0.62(-2.96%)
Jul 09, 2024 20.54 21.66 20.25 20.96 1,040,815 +0.36(+1.75%)
Jul 08, 2024 20.98 21.26 20.52 20.60 1,263,455 -0.46(-2.18%)
Jul 05, 2024 21.59 21.59 20.82 21.06 1,190,883 -0.60(-2.77%)
Jul 03, 2024 21.71 22.57 21.41 21.66 1,044,200 -1.08(-4.75%)
Jul 02, 2024 28.25 28.63 20.52 22.74 9,135,175 -5.72(-20.10%)
Jul 01, 2024 28.77 29.33 28.45 28.46 728,031 -0.15(-0.52%)
Jun 28, 2024 28.15 28.95 27.89 28.61 2,333,989 +0.70(+2.51%)
Jun 27, 2024 27.84 28.05 27.38 27.91 438,297 +0.30(+1.09%)
Jun 26, 2024 28.18 28.33 27.18 27.61 822,657 -0.77(-2.71%)
Jun 25, 2024 29.01 29.09 28.35 28.38 718,994 -0.67(-2.31%)
Jun 24, 2024 28.69 29.61 28.31 29.05 944,322 +0.40(+1.40%)
Jun 21, 2024 28.05 29.15 27.99 28.65 2,018,341 +0.65(+2.32%)
Jun 20, 2024 27.91 28.92 27.89 28.00 727,206 -0.19(-0.67%)
Jun 18, 2024 27.28 28.21 27.21 28.19 988,088 +0.85(+3.11%)
Jun 17, 2024 28.08 28.14 27.16 27.34 795,889 -0.79(-2.81%)
Jun 14, 2024 27.90 28.27 27.77 28.13 609,760 -0.24(-0.85%)
Jun 13, 2024 28.38 28.80 27.94 28.37 736,237 -0.31(-1.08%)
Jun 12, 2024 29.39 29.95 28.28 28.68 853,325 -0.29(-1.00%)
Jun 11, 2024 28.57 29.02 27.63 28.97 683,579 +0.14(+0.49%)
Jun 10, 2024 28.06 28.83 27.58 28.83 691,281 +0.26(+0.91%)
Jun 07, 2024 28.75 28.75 28.39 28.57 452,674 -0.55(-1.89%)
Jun 06, 2024 30.10 30.39 29.00 29.12 369,526 -1.04(-3.45%)
Jun 05, 2024 30.52 31.12 29.78 30.16 371,786 -0.36(-1.18%)
Jun 04, 2024 30.86 30.99 30.15 30.52 880,566 -0.37(-1.20%)
Jun 03, 2024 30.47 31.64 30.15 30.89 652,656 +0.56(+1.85%)
May 31, 2024 30.68 30.99 30.15 30.33 834,643 -0.13(-0.43%)
May 30, 2024 29.48 30.82 29.37 30.46 606,715 +1.20(+4.10%)
May 29, 2024 29.74 29.74 28.91 29.26 583,473 -0.79(-2.63%)
May 28, 2024 29.76 30.40 29.71 30.05 420,042 +0.36(+1.21%)
May 24, 2024 30.50 30.50 29.67 29.69 309,355 -0.63(-2.08%)
May 23, 2024 30.72 30.83 30.05 30.32 380,882 -0.40(-1.30%)
May 22, 2024 30.72 31.07 30.60 30.72 453,283 -0.18(-0.58%)
May 21, 2024 30.56 31.27 30.23 30.90 968,628 +0.29(+0.95%)
May 20, 2024 30.70 30.90 30.23 30.61 680,309 -0.21(-0.68%)
May 17, 2024 31.56 31.67 30.70 30.82 478,755 -0.69(-2.19%)
May 16, 2024 30.09 31.65 29.96 31.51 782,131 +1.43(+4.75%)
May 15, 2024 31.18 31.60 30.01 30.08 684,354 -0.74(-2.40%)
May 14, 2024 30.62 31.10 30.22 30.82 1,180,556 +0.44(+1.45%)
May 13, 2024 29.79 30.82 29.79 30.38 1,242,953 +0.96(+3.26%)
May 10, 2024 29.86 30.70 29.14 29.42 5,876,035 -0.44(-1.47%)
May 09, 2024 28.90 30.48 28.90 29.86 2,347,475 +0.21(+0.71%)
May 08, 2024 28.90 30.59 28.25 29.65 1,961,588 +3.14(+11.84%)
May 07, 2024 26.75 27.27 26.43 26.51 734,464 +0.01(+0.04%)
May 06, 2024 27.45 27.86 26.47 26.50 733,744 -0.71(-2.61%)
May 03, 2024 27.68 27.77 27.05 27.21 247,316 -0.11(-0.40%)
May 02, 2024 27.27 27.40 26.65 27.32 340,710 +0.37(+1.37%)
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.