Pacira BioSciences, Inc. (PCRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.33

+0.83

(+3.25%)

At close: 04:00PM EDT

26.33

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	25.34	26.37	25.33	26.33	26.33	287,074
Apr 25, 2024	25.70	26.00	25.33	25.50	25.50	305,800
Apr 24, 2024	26.65	26.77	25.78	25.90	25.90	359,400
Apr 23, 2024	26.24	27.09	26.19	26.81	26.81	497,200
Apr 22, 2024	26.19	26.67	25.74	26.10	26.10	375,200
Apr 19, 2024	25.98	26.34	25.91	26.25	26.25	449,000
Apr 18, 2024	26.79	26.84	26.08	26.10	26.10	622,200
Apr 17, 2024	27.02	27.14	26.36	26.77	26.77	415,500
Apr 16, 2024	26.43	27.63	26.29	26.87	26.87	721,400
Apr 15, 2024	26.89	27.04	25.76	26.53	26.53	604,400
Apr 12, 2024	27.29	27.29	26.61	26.83	26.83	471,600
Apr 11, 2024	28.09	28.09	27.22	27.36	27.36	323,600
Apr 10, 2024	27.89	28.38	27.52	27.83	27.83	444,900
Apr 09, 2024	28.60	28.84	27.98	28.52	28.52	363,900
Apr 08, 2024	28.10	28.73	28.10	28.48	28.48	326,400
Apr 05, 2024	28.37	28.45	27.94	28.16	28.16	415,400
Apr 04, 2024	29.05	29.47	28.18	28.40	28.40	403,200
Apr 03, 2024	28.33	29.12	28.26	29.01	29.01	307,500
Apr 02, 2024	28.80	29.17	28.31	28.51	28.51	477,000
Apr 01, 2024	29.44	29.44	28.43	29.15	29.15	335,800
Mar 28, 2024	29.15	29.58	28.86	29.22	29.22	569,600
Mar 27, 2024	28.73	29.30	28.36	29.04	29.04	556,700
Mar 26, 2024	29.48	29.48	28.25	28.51	28.51	531,800
Mar 25, 2024	28.87	29.40	28.60	29.23	29.23	383,000
Mar 22, 2024	29.37	29.45	28.44	28.67	28.67	360,000
Mar 21, 2024	30.16	30.39	29.22	29.29	29.29	535,700
Mar 20, 2024	29.40	30.16	29.08	30.02	30.02	276,600
Mar 19, 2024	29.23	29.72	28.87	29.47	29.47	287,300
Mar 18, 2024	29.42	29.62	28.70	29.29	29.29	328,000
Mar 15, 2024	29.02	29.68	28.82	29.41	29.41	1,256,400
Mar 14, 2024	30.27	30.27	29.11	29.26	29.26	445,700
Mar 13, 2024	30.57	30.95	29.89	30.29	30.29	370,000
Mar 12, 2024	31.11	31.46	30.51	30.56	30.56	260,200
Mar 11, 2024	30.98	31.45	30.83	31.02	31.02	444,100
Mar 08, 2024	30.66	31.43	30.34	31.41	31.41	527,900
Mar 07, 2024	30.40	31.47	30.25	30.64	30.64	626,700
Mar 06, 2024	29.50	30.16	28.96	30.11	30.11	605,400
Mar 05, 2024	29.14	29.45	28.62	29.44	29.44	452,600
Mar 04, 2024	28.40	29.50	27.89	29.20	29.20	711,600
Mar 01, 2024	29.69	30.01	28.68	28.86	28.86	662,200
Feb 29, 2024	29.45	30.52	28.61	29.72	29.72	768,400
Feb 28, 2024	29.57	30.26	29.30	29.91	29.91	540,700
Feb 27, 2024	30.16	30.20	29.67	29.85	29.85	497,600
Feb 26, 2024	29.97	30.32	29.56	29.74	29.74	351,700
Feb 23, 2024	30.00	30.34	29.46	30.04	30.04	348,500
Feb 22, 2024	29.75	29.98	29.35	29.97	29.97	358,300
Feb 21, 2024	29.82	29.96	29.52	29.70	29.70	299,900
Feb 20, 2024	28.86	29.88	28.86	29.86	29.86	401,500
Feb 16, 2024	29.64	29.81	29.08	29.08	29.08	350,000
Feb 15, 2024	29.45	29.93	29.37	29.66	29.66	286,800
Feb 14, 2024	29.59	29.65	29.00	29.23	29.23	286,700
Feb 13, 2024	29.16	29.91	28.94	29.21	29.21	360,700
Feb 12, 2024	28.92	30.04	28.92	30.02	30.02	644,700
Feb 09, 2024	27.75	28.97	27.65	28.78	28.78	604,000
Feb 08, 2024	28.55	28.87	27.37	27.70	27.70	1,319,200
Feb 07, 2024	30.14	30.15	28.45	28.49	28.49	1,045,000
Feb 06, 2024	31.12	31.17	30.55	30.78	30.78	501,200
Feb 05, 2024	30.08	31.48	29.98	31.14	31.14	633,600
Feb 02, 2024	31.08	31.15	30.14	30.34	30.34	1,217,500
Feb 01, 2024	32.65	32.65	31.70	31.78	31.78	550,000
Jan 31, 2024	33.06	34.01	32.49	32.59	32.59	584,800
Jan 30, 2024	33.64	33.64	32.35	33.07	33.07	554,300
Jan 29, 2024	32.02	32.82	31.50	32.47	32.47	375,700
Jan 26, 2024	32.67	32.77	32.03	32.05	32.05	267,500
Jan 25, 2024	32.63	32.84	31.96	32.39	32.39	259,500
Jan 24, 2024	32.78	32.96	31.63	32.18	32.18	291,300
Jan 23, 2024	32.71	32.96	31.82	32.40	32.40	262,700
Jan 22, 2024	32.13	32.85	31.76	32.30	32.30	390,700
Jan 19, 2024	31.79	31.89	31.10	31.84	31.84	306,500
Jan 18, 2024	31.85	32.07	31.41	31.73	31.73	414,900
Jan 17, 2024	31.86	32.20	31.20	31.64	31.64	390,100
Jan 16, 2024	32.25	32.51	31.58	32.33	32.33	385,600
Jan 12, 2024	33.01	33.01	32.03	32.23	32.23	344,200
Jan 11, 2024	32.94	32.94	31.00	32.65	32.65	848,000
Jan 10, 2024	34.78	34.78	32.87	33.17	33.17	616,200
Jan 09, 2024	35.31	35.81	34.02	34.73	34.73	465,600
Jan 08, 2024	34.29	35.95	34.15	35.48	35.48	691,900
Jan 05, 2024	32.24	34.86	32.11	34.27	34.27	599,600
Jan 04, 2024	32.15	32.61	31.56	32.42	32.42	381,400
Jan 03, 2024	32.19	32.53	31.34	32.07	32.07	480,400
Jan 02, 2024	33.48	33.72	31.97	32.00	32.00	679,600
Dec 29, 2023	33.50	33.79	32.92	33.74	33.74	419,700
Dec 28, 2023	34.14	34.52	33.45	33.58	33.58	484,400
Dec 27, 2023	33.75	34.43	33.69	34.31	34.31	508,500
Dec 26, 2023	33.26	33.78	33.21	33.62	33.62	359,600
Dec 22, 2023	33.17	33.71	32.55	33.05	33.05	400,400
Dec 21, 2023	32.24	33.37	32.20	32.97	32.97	630,000
Dec 20, 2023	32.16	33.39	31.94	32.21	32.21	751,100
Dec 19, 2023	31.28	31.85	31.27	31.47	31.47	510,100
Dec 18, 2023	31.23	31.48	30.71	30.85	30.85	719,400
Dec 15, 2023	30.99	31.50	30.23	31.29	31.29	3,720,800
Dec 14, 2023	30.30	31.03	30.20	30.79	30.79	620,200
Dec 13, 2023	28.66	29.99	28.36	29.88	29.88	734,700
Dec 12, 2023	27.49	28.72	27.10	28.68	28.68	353,100
Dec 11, 2023	27.99	28.16	27.50	27.55	27.55	289,100
Dec 08, 2023	27.86	28.33	27.62	28.06	28.06	229,600
Dec 07, 2023	27.66	27.96	27.20	27.94	27.94	385,300
Dec 06, 2023	28.87	28.97	27.53	27.66	27.66	337,900
Dec 05, 2023	28.31	28.89	27.99	28.69	28.69	309,000
Dec 04, 2023	27.89	29.12	27.77	28.49	28.49	393,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,263.47-968.08(-1.10%)

Pacira BioSciences, Inc. (PCRX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,263.47
-968.08(-1.10%)