Pacira BioSciences, Inc. - Common Stock (PCRX)

25.55
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 28th, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/27/202624.5125.6824.0725.55490,92725.55
4/24/202625.3925.4324.2124.51525,89824.51
4/23/202624.8925.4824.7025.36646,61425.36
4/22/202624.6525.1324.4224.88360,57424.88
4/21/202624.5025.0724.0424.64315,73824.64
4/20/202624.7125.3224.5724.90798,86224.90
4/17/202624.0624.8923.8124.72471,46824.72
4/16/202623.4223.9323.1823.86423,59023.86
4/15/202623.7623.9523.1023.43517,94423.43
4/14/202623.9524.3823.6923.75307,06023.75
4/13/202623.5824.3023.5824.06392,65124.06
4/10/202623.9224.3323.5723.79249,13723.79
4/09/202623.3423.8422.9923.82278,06523.82
4/08/202622.8823.3422.7523.25860,98323.25
4/07/202622.4422.7721.9622.53462,81222.53
4/06/202622.6022.7822.2122.27455,61022.27
4/02/202622.4022.9322.1822.70750,44222.70
4/01/202622.6023.1322.2522.79470,91222.79
3/31/202623.6123.6122.3222.60657,76322.60
3/30/202622.9323.4922.9323.27550,29823.27
3/27/202623.1923.3722.7422.88494,32422.88
3/26/202623.2724.0323.2723.31506,13223.31
3/25/202623.1723.5323.1623.49600,66423.49
3/24/202622.5723.2122.3023.20776,96123.20
3/23/202622.3222.8122.1122.65548,05822.65
3/20/202622.7522.7821.8422.112,128,58722.11
3/19/202621.8522.8721.8522.57654,10422.57
3/18/202621.9022.0421.1622.02946,65722.02
3/17/202622.8222.8321.4521.94910,03721.94
3/16/202622.9624.1022.6322.69948,20522.69
3/13/202623.3023.6523.0423.26798,80423.26
3/12/202622.6423.9122.4623.53844,29823.53
3/11/202622.2922.8922.1522.83554,46422.83
3/10/202622.4323.0021.8422.44655,92222.44
3/09/202621.7522.2721.5022.24587,68022.24
3/06/202622.6822.7821.4922.00603,02722.00
3/05/202622.6823.2822.4222.86958,13922.86
3/04/202622.1222.9921.8722.86776,75522.86
3/03/202621.0722.5020.9822.101,141,77222.10
3/02/202621.4722.3021.2121.281,588,18521.28
2/27/202621.1422.4120.6221.912,479,45221.91
2/26/202623.4423.7322.0322.592,098,31422.59
2/25/202623.4323.6823.0423.46485,73523.46
2/24/202622.9623.4922.7623.41675,80423.41
2/23/202623.1023.1622.4023.11574,84023.11
2/20/202623.2523.6022.9423.22586,81523.22
2/19/202623.0723.2922.7923.18522,36123.18
2/18/202622.6023.1122.5423.02610,58923.02
2/17/202621.7722.8021.7722.74728,25422.74
2/13/202621.4722.4521.4721.77766,67721.77
2/12/202621.8022.0921.2921.45741,94021.45
2/11/202621.2822.0220.8821.73710,86921.73
2/10/202621.2121.5621.0221.24551,05721.24
2/09/202621.1921.2320.7921.07622,67821.07
2/06/202620.6121.0720.4321.00746,54621.00
2/05/202620.6921.0320.2320.36507,13020.36
2/04/202621.1421.6020.6120.68781,66620.68
2/03/202621.0121.4320.5721.02644,46521.02
2/02/202620.5321.4220.5321.221,061,60421.22
1/30/202620.0820.5519.9420.54496,74520.54
1/29/202620.3420.7819.9620.09639,24820.09
1/28/202619.8220.5019.6620.38696,50820.38