Pacira BioSciences, Inc. - Common Stock (PCRX)

24.48
-0.43 (-1.73%)
NASDAQ · Last Trade: Sep 17th, 5:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/16/202624.0624.9124.0624.91759,12824.91
9/15/202624.6324.9423.6524.08824,51424.08
9/14/202625.7125.9924.6524.68419,13724.68
9/11/202625.4325.5725.1825.36549,24125.36
9/10/202625.9226.0025.1025.16733,77325.16
9/09/202625.6225.8825.1325.88571,73625.88
9/08/202625.9826.4125.6825.87386,42125.87
9/04/202626.3826.6526.3126.35481,69026.35
9/03/202626.7426.8426.3226.60598,51826.60
9/02/202626.5226.9126.2426.58610,78826.58
9/01/202626.0126.5025.9826.47729,46326.47
8/31/202625.7526.0725.4525.90380,58725.90
8/28/202625.7426.0525.5525.76483,55325.76
8/27/202625.6326.0325.3625.83413,39725.83
8/26/202625.4626.0225.3225.90506,08625.90
8/25/202624.8925.5924.8025.53379,71525.53
8/24/202624.6025.0424.4924.86336,67024.86
8/21/202623.9124.7223.6624.67475,87324.67
8/20/202624.1124.4123.7223.83402,79923.83
8/19/202624.0424.5824.0424.36336,17924.36
8/18/202623.3224.0523.3224.00443,56724.00
8/17/202623.2323.7222.9723.24653,87123.24
8/14/202623.2123.3722.7923.00645,09623.00
8/13/202624.0824.2923.0023.18806,76923.18
8/12/202624.3824.5423.5223.70760,01823.70
8/11/202624.4924.7824.2624.38802,59124.38
8/10/202624.7425.2524.2424.43728,68324.43
8/07/202625.6725.6824.9325.02603,21025.02
8/06/202624.9025.7224.7025.58820,07925.58
8/05/202626.0626.7424.2124.871,701,96624.87
8/04/202626.6827.6626.3727.621,130,08927.62
8/03/202626.0926.9225.9126.921,166,56926.92
7/31/202626.8627.0325.9726.41540,07026.41
7/30/202626.3227.1325.9326.97558,24526.97
7/29/202626.8027.0126.1326.40569,93526.40
7/28/202626.7827.1626.5926.81466,07426.81
7/27/202626.1326.8825.7726.47553,34426.47
7/24/202625.9126.0425.3725.88425,44825.88
7/23/202625.7926.2425.1625.93799,40125.93
7/22/202625.7425.8325.3425.59428,57625.59
7/21/202625.2125.8325.0925.78518,74525.78
7/20/202625.5026.1225.2225.35501,28725.35
7/17/202625.5826.0025.2325.61433,97425.61
7/16/202625.3526.0124.8325.60776,56725.60
7/15/202624.9925.4624.6125.33582,66025.33
7/14/202625.5025.5924.8425.01466,64425.01
7/13/202625.4125.8925.2525.54450,62525.54
7/10/202625.5525.5524.9025.48365,20925.48
7/09/202625.4525.7924.8625.50631,69425.50
7/08/202625.8125.9825.3325.52330,88025.52
7/07/202625.8526.6625.3425.82457,75725.82
7/06/202625.3925.7125.0025.59310,81325.59
7/02/202625.1425.5524.4325.39370,49925.39
7/01/202625.7525.8524.5925.03559,38125.03
6/30/202626.0026.2124.6625.37619,47725.37
6/29/202625.0825.1924.5625.09392,17025.09
6/26/202624.2925.6224.2925.241,022,65025.24
6/25/202623.9324.4923.8524.37376,15924.37
6/24/202623.7424.1923.5423.96439,49023.96
6/23/202622.9023.6422.8123.51408,14623.51
6/22/202622.2122.8422.0022.71706,85022.71
6/18/202622.7622.9522.1922.33950,97122.33