Pacira BioSciences, Inc. - Common Stock (PCRX)

20.67
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 26th, 9:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pacira BioSciences, Inc. - Common Stock (PCRX)

DateOpenHighLowCloseVolumeAdjusted Close
1/23/202620.7321.0920.4020.67729,86220.67
1/22/202620.1521.1220.1520.771,035,94120.77
1/21/202619.3020.2519.2720.241,390,15120.24
1/20/202619.1219.8518.8019.301,262,43019.30
1/16/202620.5120.8418.9219.161,888,93519.16
1/15/202622.3522.5520.5020.652,484,58820.65
1/14/202621.6422.5321.3522.241,031,18122.24
1/13/202622.9122.9521.5421.60990,12121.60
1/12/202623.6623.8522.7922.93665,70822.93
1/09/202624.6424.9122.5223.532,441,30523.53
1/08/202625.8726.3625.5226.02823,05826.02
1/07/202625.4526.4825.4326.00909,17326.00
1/06/202625.1025.6624.8525.31534,72725.31
1/05/202624.2425.6324.2325.101,183,51125.10
1/02/202626.0726.8124.2024.46722,33424.46
12/31/202526.0326.3625.8425.88504,46525.88
12/30/202526.0626.2025.8626.07476,23726.07
12/29/202526.5126.7026.0326.06585,50426.06
12/26/202526.0426.6325.9926.51424,52726.51
12/24/202525.6226.1825.5626.02382,44426.02
12/23/202526.0026.3325.5825.74640,27825.74
12/22/202526.2026.9925.9226.02735,39326.02
12/19/202525.8026.9925.8026.352,544,47026.35
12/18/202526.6326.9125.7025.88851,88225.88
12/17/202526.1826.8025.4826.551,018,14026.55
12/16/202526.6527.1625.9826.18904,74126.18
12/15/202526.2927.0726.1026.681,191,74726.68
12/12/202525.7426.4625.1626.291,125,68226.29
12/11/202525.3726.3625.2225.731,313,14725.73
12/10/202524.8625.3224.5525.18788,95025.18
12/09/202523.9825.1323.9824.77879,84824.77
12/08/202524.1724.8023.6324.42727,23424.42
12/05/202523.9524.3223.9223.99424,01523.99
12/04/202524.1324.3423.9023.98573,72623.98
12/03/202524.7424.8123.8724.19552,87724.19
12/02/202523.8224.3223.4824.071,023,50224.07
12/01/202523.4924.1823.2923.70697,74323.70
11/28/202524.5024.5023.3623.57343,61023.57
11/26/202523.3224.1823.1423.81683,80323.81
11/25/202523.1623.9723.0023.17828,68423.17
11/24/202523.0423.4722.5123.161,122,70923.16
11/21/202522.7623.2922.2923.05740,58423.05
11/20/202524.5524.9522.7722.80627,48122.80
11/19/202524.4924.6923.7624.33443,50124.33
11/18/202523.8524.5823.6224.39571,23524.39
11/17/202524.0924.9223.6323.88755,12723.88
11/14/202523.5423.9923.2523.78523,52523.78
11/13/202523.8324.0923.5223.62475,77223.62
11/12/202523.9824.3023.8423.86540,44623.86
11/11/202523.2924.2023.1724.121,015,31124.12
11/10/202522.0923.1721.6823.07748,54623.07
11/07/202520.3223.8620.3222.051,768,96022.05
11/06/202521.8321.9820.6421.10980,65321.10
11/05/202522.6022.7021.6121.85672,04921.85
11/04/202521.7822.6121.2022.441,032,39922.44
11/03/202521.3722.7421.3722.191,400,33222.19
10/31/202521.2721.7720.9621.38831,23721.38
10/30/202521.0521.7220.7021.27379,98021.27
10/29/202521.1721.4620.8521.01424,87921.01
10/28/202521.5921.5920.9821.36267,52621.36
10/27/202521.8321.8520.5021.33622,84721.33