NasdaqGS - Nasdaq Real Time Price USD

Pacira BioSciences, Inc. (PCRX)

26.68
+0.53
+(2.05%)
As of 3:57:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202526.2526.8326.0226.6826.68607,210
May 19, 202525.7526.4125.7526.1526.151,116,900
May 16, 202525.6426.5725.4525.8625.861,145,500
May 15, 202524.3725.6424.1925.6025.60755,300
May 14, 202523.4224.9023.4224.4524.451,082,500
May 13, 202524.8625.2123.2323.4023.401,459,900
May 12, 202524.6426.2624.6425.0925.091,826,100
May 9, 202523.0025.8023.0025.1225.122,242,300
May 8, 202525.0225.3124.2324.9124.91777,300
May 7, 202525.2625.4024.8325.1825.18726,600
May 6, 202525.7726.3024.9425.1525.15548,400
May 5, 202526.4426.4425.5925.8125.81585,900
May 2, 202527.0327.3426.1326.4526.45494,400
May 1, 202526.6627.1326.3426.7526.75585,100
Apr 30, 202526.7927.0826.3826.9026.90838,300
Apr 29, 202527.0527.3126.5627.0027.00896,500
Apr 28, 202525.8527.1825.4427.1427.141,447,900
Apr 25, 202525.7126.1225.2725.7225.72466,500
Apr 24, 202525.2326.0325.2326.0026.00614,100
Apr 23, 202525.6726.6525.0825.2025.20680,500
Apr 22, 202526.0126.3625.1825.4525.45717,500
Apr 21, 202525.4926.7325.1725.9025.90997,000
Apr 17, 202524.4725.0824.3324.6524.65450,100
Apr 16, 202524.9824.9824.1024.4724.47464,200
Apr 15, 202524.8025.1424.3024.8824.88503,400
Apr 14, 202524.8125.3524.3624.9724.97997,900
Apr 11, 202523.8324.5723.6224.5624.56605,600
Apr 10, 202525.2725.5622.4223.6923.691,464,000
Apr 9, 202525.2326.0222.1225.8425.842,731,600
Apr 8, 202527.6027.6425.5126.2726.273,715,500
Apr 7, 202522.1224.1721.7922.9122.91981,100
Apr 4, 202523.5024.0322.6323.1023.10693,400
Apr 3, 202524.6224.6424.1224.2924.29641,700
Apr 2, 202523.8024.9323.6624.8924.89452,800
Apr 1, 202524.6724.8423.9924.0724.07640,700
Mar 31, 202524.6025.2024.3824.8524.85607,900
Mar 28, 202525.2325.8824.5224.9124.91586,600
Mar 27, 202524.5425.3624.3825.3025.30803,800
Mar 26, 202524.6424.9324.1124.4224.421,237,300
Mar 25, 202524.6024.8323.9324.5424.541,333,900
Mar 24, 202524.4025.0824.1224.8424.841,033,000
Mar 21, 202523.5324.2523.5324.1424.143,105,800
Mar 20, 202524.0324.3723.7423.8223.82519,200
Mar 19, 202523.8224.3323.7024.2824.28495,200
Mar 18, 202523.2524.0422.5623.6723.67543,100
Mar 17, 202523.2023.5223.0723.3123.31613,200
Mar 14, 202522.4823.0322.1622.8722.87578,000
Mar 13, 202522.0323.5022.0322.6922.69886,200
Mar 12, 202523.2623.4121.8322.0422.04947,600
Mar 11, 202523.1323.4522.7523.1623.16508,600
Mar 10, 202522.7523.4722.6223.1023.10642,200
Mar 7, 202523.9524.2323.3623.3723.37649,200
Mar 6, 202523.2523.9723.2523.8623.86869,900
Mar 5, 202523.6123.8223.0223.5123.51667,600
Mar 4, 202522.7824.0222.7323.5323.531,171,400
Mar 3, 202524.0424.1422.7722.9622.961,238,800
Feb 28, 202526.0026.3422.8724.0524.051,671,000
Feb 27, 202525.3426.1025.3125.3825.38761,600
Feb 26, 202525.1326.6924.9825.4825.481,609,400
Feb 25, 202525.1425.5824.7425.1025.10892,200
Feb 24, 202525.1625.5424.9325.2525.25519,200
Feb 21, 202526.0226.1725.0925.1625.16593,900
Feb 20, 202525.8726.2825.6925.7425.74502,700
Feb 19, 202526.3726.8925.9426.0426.04846,300
Feb 18, 202525.5326.5025.4126.4426.44759,700
Feb 14, 202526.5727.0025.4425.4425.44615,900
Feb 13, 202527.2727.2726.1626.5326.53476,400
Feb 12, 202527.2427.3026.2827.1327.13457,900
Feb 11, 202526.1727.3625.7827.2527.25774,100
Feb 10, 202526.5626.5625.7726.1026.10672,300
Feb 7, 202526.4126.5125.3726.1026.10562,800
Feb 6, 202527.1727.1726.1826.2626.26913,700
Feb 5, 202526.5827.1125.9327.0927.09908,700
Feb 4, 202525.6326.8625.4626.5926.59747,500
Feb 3, 202525.6527.1025.0625.7525.75814,200
Jan 31, 202526.2026.5025.7426.3326.33849,300
Jan 30, 202527.0027.5925.6726.2426.241,000,500
Jan 29, 202525.7026.7625.3926.0326.03980,300
Jan 28, 202525.7926.9324.9225.7525.751,138,600
Jan 27, 202524.8825.7724.4125.6625.66921,100
Jan 24, 202523.3625.2923.2024.5224.521,584,900
Jan 23, 202522.4723.5122.2623.3323.331,267,000
Jan 22, 202522.8423.0022.1322.4522.45477,900
Jan 21, 202522.2322.8821.8422.8422.84819,500
Jan 17, 202522.0522.6721.5022.3622.36930,300
Jan 16, 202521.8822.4421.2522.0622.06779,200
Jan 15, 202520.7422.2020.3321.8821.88813,600
Jan 14, 202521.1221.4120.3320.5520.55690,200
Jan 13, 202521.0121.9720.0821.1321.131,179,800
Jan 10, 202520.1422.3619.8120.6420.641,678,300
Jan 8, 202518.5518.8418.1818.5818.58394,400
Jan 7, 202518.8019.1618.4018.6818.68596,200
Jan 6, 202518.4019.1618.1718.6318.63581,900
Jan 3, 202518.5018.8618.3418.4018.40428,400
Jan 2, 202519.0519.4518.2718.3318.33630,900
Dec 31, 202418.9919.4318.8018.8418.84409,400
Dec 30, 202419.4019.7018.8918.9418.94413,900
Dec 27, 202419.8220.0419.4719.6519.65408,400
Dec 26, 202419.3619.8619.2519.8119.81474,300
Dec 24, 202419.2519.4918.9319.4719.47269,900
Dec 23, 202419.0819.6618.9619.2019.20905,000
Dec 20, 202419.0719.8018.7318.9818.983,169,900
Dec 19, 202419.1719.7119.0619.5719.57863,000
Dec 18, 202419.7620.3419.1019.1919.19585,700
Dec 17, 202419.7220.0119.3319.8319.83690,300
Dec 16, 202419.4620.2719.1419.8719.87702,900
Dec 13, 202419.7619.9118.7319.8619.86605,500
Dec 12, 202420.0820.4219.7619.8019.80600,400
Dec 11, 202419.8520.4019.4020.3320.33681,000
Dec 10, 202419.2519.8518.7619.7619.761,097,700
Dec 9, 202419.3019.8118.8219.0919.09949,800
Dec 6, 202418.6719.4018.6719.2719.271,595,000
Dec 5, 202419.3419.5418.5418.6718.671,167,100
Dec 4, 202416.7119.4916.6419.0919.091,655,500
Dec 3, 202417.9417.9416.4116.6816.681,419,800
Dec 2, 202416.9517.8616.7817.8117.81589,200
Nov 29, 202416.6417.0116.4716.9116.91296,400
Nov 27, 202416.8017.0016.5316.6416.64487,700
Nov 26, 202417.2317.3416.2916.7816.78475,100
Nov 25, 202417.7018.0917.4117.4217.42532,300
Nov 22, 202417.4117.7817.2417.5517.55495,200
Nov 21, 202417.1517.5517.0217.3817.38397,600
Nov 20, 202416.6117.2716.5917.0317.03466,600
Nov 19, 202416.4616.9116.4616.7316.73919,700
Nov 18, 202416.6416.8216.0016.6416.64621,800
Nov 15, 202416.5516.6616.2116.6016.60780,400
Nov 14, 202416.5916.9616.2816.3716.37434,400
Nov 13, 202416.8117.0216.1116.4516.45650,500
Nov 12, 202417.1317.5416.4016.8016.80732,400
Nov 11, 202417.4317.8717.3517.5017.50536,000
Nov 8, 202417.5918.3417.1917.2417.24756,200
Nov 7, 202417.5818.2217.0317.7017.70607,600
Nov 6, 202418.0118.3017.1617.6717.67728,300
Nov 5, 202416.3117.5316.2417.2817.28560,400
Nov 4, 202416.5416.9516.0916.4516.45474,300
Nov 1, 202416.7917.0716.4016.5716.57467,000
Oct 31, 202416.8316.9216.2016.6016.60573,600
Oct 30, 202416.9817.4316.7416.8716.87398,900
Oct 29, 202417.1317.2816.9917.1817.18409,200
Oct 28, 202416.8817.5716.7117.1317.13387,600
Oct 25, 202417.0317.3416.8116.8316.83341,300
Oct 24, 202417.3217.4917.0017.0217.02387,700
Oct 23, 202417.6017.7017.0917.3817.38505,100
Oct 22, 202417.3217.6917.0917.6317.63575,000
Oct 21, 202417.3017.5617.0017.3317.33600,200
Oct 18, 202416.9617.5316.6517.4917.49580,800
Oct 17, 202416.5917.2216.4316.9516.95531,100
Oct 16, 202416.7616.9316.5616.6316.63389,200
Oct 15, 202416.2916.8416.2916.6916.69741,800
Oct 14, 202416.2516.3915.9216.3216.32376,100
Oct 11, 202415.5016.3115.5016.2216.22751,300
Oct 10, 202415.4715.6115.1615.5115.51640,000
Oct 9, 202415.8016.1715.4715.5815.58471,100
Oct 8, 202415.9016.1115.6415.6615.66915,900
Oct 7, 202416.5516.5915.6715.9915.99671,300
Oct 4, 202416.0516.6315.9016.5216.52669,700
Oct 3, 202415.3716.2715.3015.8915.89862,600
Oct 2, 202415.1815.6014.9115.5315.53683,900
Oct 1, 202415.0115.4414.7215.3015.30908,800
Sep 30, 202414.5015.0714.3515.0515.05668,200
Sep 27, 202414.5614.7514.1914.5414.54632,700
Sep 26, 202414.0414.6013.8914.3314.33625,600
Sep 25, 202414.6114.9413.7913.9113.911,222,600
Sep 24, 202414.4514.8314.2014.2614.261,233,300
Sep 23, 202414.3914.5913.9314.2814.281,154,800
Sep 20, 202414.6315.1514.4814.5314.534,300,700
Sep 19, 202414.8815.2314.5014.6914.69898,000
Sep 18, 202414.3515.2214.1114.6514.65953,000
Sep 17, 202413.5814.5613.4214.3514.35984,100
Sep 16, 202413.1413.9013.0413.4913.491,976,700
Sep 13, 202412.8613.2712.8413.1113.11886,200
Sep 12, 202413.0213.2312.6112.7312.731,068,200
Sep 11, 202413.2713.4412.8513.0013.001,004,600
Sep 10, 202413.2513.6613.1913.2513.251,128,500
Sep 9, 202413.9214.0613.1113.2313.231,109,100
Sep 6, 202414.6714.9013.7713.8513.85884,100
Sep 5, 202415.1715.3614.6414.6814.68645,400
Sep 4, 202415.1115.5915.0615.1415.141,337,600
Sep 3, 202415.2915.7315.1415.1815.18920,800
Aug 30, 202415.3715.8015.2915.5615.56702,300
Aug 29, 202415.0015.5914.9515.3615.36840,900
Aug 28, 202414.4214.9714.3714.9014.90811,500
Aug 27, 202414.5214.7114.3214.4814.48656,400
Aug 26, 202414.2914.5713.9814.4814.48985,200
Aug 23, 202414.0214.4013.8814.1914.191,039,400
Aug 22, 202413.7413.9913.5913.9713.971,131,900
Aug 21, 202413.9314.0313.7813.8513.85931,600
Aug 20, 202413.7514.0013.5813.8913.891,195,300
Aug 19, 202413.1714.0413.0713.9813.981,605,900
Aug 16, 202413.3113.3512.7712.9412.941,498,200
Aug 15, 202412.7613.4212.7613.3513.351,849,500
Aug 14, 202412.7112.9012.1412.4712.471,825,400
Aug 13, 202411.5512.7511.1612.4012.404,321,400
Aug 12, 202412.0612.8811.2612.2912.296,889,000
Aug 9, 202422.3624.0011.7011.7011.703,264,600
Aug 8, 202422.5022.8222.1522.3622.36557,200
Aug 7, 202421.7322.4021.7322.3322.331,010,600
Aug 6, 202420.4021.8920.0621.6121.611,122,100
Aug 5, 202420.1920.5419.7520.1820.18577,600
Aug 2, 202420.0521.4019.9821.2621.26942,300
Aug 1, 202420.8521.2520.2320.7520.75743,100
Jul 31, 202422.1922.8820.3220.6520.651,534,900
Jul 30, 202420.3420.5419.4919.5419.54978,600
Jul 29, 202419.9620.4419.6720.3620.36833,600
Jul 26, 202420.2820.5819.9420.0320.03973,300
Jul 25, 202420.2320.4019.6819.9819.981,470,400
Jul 24, 202419.9120.4219.7020.2620.261,412,900
Jul 23, 202420.1420.2019.6319.9819.98927,400
Jul 22, 202419.5520.3519.5220.2120.211,166,500
Jul 19, 202420.2720.5819.3419.3719.371,062,900
Jul 18, 202420.7021.6920.0020.2220.221,492,200
Jul 17, 202421.2021.7620.6620.9920.991,101,100
Jul 16, 202421.5421.8020.9221.3721.371,443,800
Jul 15, 202421.8422.1321.1521.3021.301,598,000
Jul 12, 202422.1422.3121.2821.7621.76945,900
Jul 11, 202420.9221.8320.5021.8121.811,049,800
Jul 10, 202421.0021.2020.0820.3420.34980,600
Jul 9, 202420.5421.6620.2520.9620.961,040,800
Jul 8, 202420.9821.2620.5220.6020.601,263,500
Jul 5, 202421.5921.5920.8221.0621.061,190,900
Jul 3, 202421.7122.5721.4121.6621.661,044,200
Jul 2, 202428.2528.6320.5222.7422.749,128,600
Jul 1, 202428.7729.3328.4528.4628.46728,000
Jun 28, 202428.1528.9527.8928.6128.612,334,000
Jun 27, 202427.8428.0627.3827.9127.91438,300
Jun 26, 202428.1828.3327.1827.6127.61822,700
Jun 25, 202429.0129.0928.3528.3828.38719,000
Jun 24, 202428.6929.6128.3129.0529.05944,300
Jun 21, 202428.0529.1527.9928.6528.652,000,100
Jun 20, 202427.9128.9227.8928.0028.00727,200
Jun 18, 202427.2828.2127.2128.1928.19988,100
Jun 17, 202428.0828.1427.1627.3427.34795,900
Jun 14, 202427.9028.2727.7728.1328.13609,800
Jun 13, 202428.3828.8027.9428.3728.37736,200
Jun 12, 202429.3929.9528.2828.6828.68853,300
Jun 11, 202428.5729.0227.6328.9728.97683,600
Jun 10, 202428.0628.8327.5828.8328.83690,600
Jun 7, 202428.7528.7528.3928.5728.57452,700
Jun 6, 202430.1030.3929.0029.1229.12369,500
Jun 5, 202430.5231.1329.7830.1630.16371,800
Jun 4, 202430.8630.9930.1530.5230.52880,600
Jun 3, 202430.4731.6430.1530.8930.89652,700
May 31, 202430.6830.9930.2130.3330.33717,100
May 30, 202429.4830.8229.3730.4630.46606,700
May 29, 202429.7429.7428.9129.2629.26583,500
May 28, 202429.7630.4029.7130.0530.05420,000
May 24, 202430.5030.5029.6729.6929.69309,400
May 23, 202430.7230.8330.0530.3230.32380,900
May 22, 202430.7231.0730.6030.7230.72453,300
May 21, 202430.5631.2730.2330.9030.90968,500
May 20, 202430.7030.9030.2430.6130.61680,300

Related Tickers

COLL Collegium Pharmaceutical, Inc.
29.98
+0.50%
 
CPIX Cumberland Pharmaceuticals Inc.
5.15
-5.60%
 
ELAN Elanco Animal Health Incorporated
13.08
-1.10%
 
SCYX SCYNEXIS, Inc.
0.7996
-3.89%
 
SUPN Supernus Pharmaceuticals, Inc.
33.23
+0.53%
 
ETON Eton Pharmaceuticals, Inc.
19.64
+0.36%
 
IRWD Ironwood Pharmaceuticals, Inc.
0.6447
+5.36%
 
4506.T Sumitomo Pharma Co., Ltd.
833.00
-0.72%
 
ORGO Organogenesis Holdings Inc.
3.2650
+1.08%
 
RDY Dr. Reddy's Laboratories Limited
14.48
+0.10%