Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	66.47	69.43	65.58	68.49	698,155	+1.48(+2.21%)
Apr 29, 2014	66.09	67.83	64.37	67.01	504,625	+1.44(+2.20%)
Apr 28, 2014	70.76	71.10	63.56	65.57	907,741	-4.76(-6.77%)
Apr 25, 2014	67.08	70.57	65.77	70.33	615,885	+2.55(+3.76%)
Apr 24, 2014	68.82	69.60	65.00	67.78	425,783	-0.52(-0.76%)
Apr 23, 2014	73.25	73.25	67.33	68.30	426,130	-3.43(-4.78%)
Apr 22, 2014	71.00	73.33	71.00	71.73	354,033	+1.70(+2.43%)
Apr 21, 2014	67.34	70.25	65.82	70.03	377,496	+3.98(+6.03%)
Apr 17, 2014	67.12	66.05	66.05	66.05	185,100	-1.67(-2.47%)
Apr 16, 2014	64.86	67.85	64.05	67.72	301,102	+3.51(+5.47%)
Apr 15, 2014	64.03	65.18	60.30	64.21	473,519	+0.28(+0.44%)
Apr 14, 2014	66.88	67.64	60.92	63.93	491,125	-2.09(-3.17%)
Apr 11, 2014	66.34	70.72	64.76	66.02	613,890	-0.95(-1.42%)
Apr 10, 2014	72.33	72.87	66.57	66.97	694,564	-5.91(-8.11%)
Apr 09, 2014	66.30	73.23	66.25	72.88	1,629,479	+7.43(+11.35%)
Apr 08, 2014	62.00	65.81	60.46	65.45	689,728	+1.84(+2.89%)
Apr 07, 2014	63.90	67.62	62.02	63.61	651,440	-0.77(-1.20%)
Apr 04, 2014	69.66	70.90	62.95	64.38	715,436	-4.65(-6.74%)
Apr 03, 2014	68.76	70.45	66.66	69.03	396,326	+0.01(+0.01%)
Apr 02, 2014	72.81	74.13	67.00	69.02	624,061	-3.23(-4.47%)
Apr 01, 2014	71.59	74.76	71.00	72.25	667,367	+2.26(+3.23%)
Mar 31, 2014	63.38	70.99	63.38	69.99	680,681	+6.78(+10.73%)
Mar 28, 2014	64.63	67.31	62.02	63.21	350,109	-1.47(-2.27%)
Mar 27, 2014	62.72	64.99	61.17	64.68	616,027	+1.73(+2.75%)
Mar 26, 2014	64.30	66.98	62.81	62.95	621,918	-1.14(-1.78%)
Mar 25, 2014	66.06	67.47	64.08	64.09	353,601	-1.45(-2.21%)
Mar 24, 2014	69.10	69.50	61.52	65.54	799,383	-3.03(-4.42%)
Mar 21, 2014	74.42	74.42	68.57	68.57	1,015,552	-5.44(-7.35%)
Mar 20, 2014	74.69	75.39	73.31	74.01	322,822	-0.78(-1.04%)
Mar 19, 2014	74.84	75.33	73.61	74.79	363,041	-0.14(-0.19%)
Mar 18, 2014	72.40	74.94	72.25	74.93	446,488	+3.43(+4.80%)
Mar 17, 2014	72.00	73.03	71.00	71.50	438,763	+0.22(+0.31%)
Mar 14, 2014	71.17	73.24	70.75	71.28	308,456	-0.16(-0.22%)
Mar 13, 2014	72.19	73.00	69.43	71.44	259,961	-0.46(-0.64%)
Mar 12, 2014	73.03	73.68	71.04	71.90	301,132	-1.79(-2.43%)
Mar 11, 2014	73.98	76.26	72.74	73.69	332,186	-0.38(-0.51%)
Mar 10, 2014	74.00	74.30	72.41	74.07	326,651	-0.36(-0.48%)
Mar 07, 2014	77.06	79.01	73.24	74.43	460,365	-2.02(-2.64%)
Mar 06, 2014	80.09	81.30	76.22	76.45	393,883	-3.78(-4.71%)
Mar 05, 2014	80.50	81.39	78.78	80.23	341,496	-0.20(-0.25%)
Mar 04, 2014	79.00	81.86	78.09	80.43	444,847	+1.87(+2.38%)
Mar 03, 2014	77.25	78.96	76.11	78.56	283,461	+0.32(+0.41%)
Feb 28, 2014	79.58	80.46	77.33	78.24	469,955	-1.05(-1.32%)
Feb 27, 2014	79.06	81.78	78.37	79.29	595,396	+1.24(+1.59%)
Feb 26, 2014	78.00	78.88	77.63	78.05	786,286	-0.09(-0.12%)
Feb 25, 2014	78.00	83.41	75.67	78.14	987,499	+4.81(+6.56%)
Feb 24, 2014	73.07	74.44	72.58	73.33	453,852	+1.16(+1.61%)
Feb 21, 2014	72.71	74.60	71.99	72.17	321,757	+0.29(+0.40%)
Feb 20, 2014	70.88	72.10	69.57	71.88	370,591	+1.39(+1.97%)
Feb 19, 2014	69.64	71.42	68.57	70.49	499,792	+0.91(+1.31%)
Feb 18, 2014	68.22	71.12	68.22	69.58	484,524	+1.56(+2.29%)
Feb 14, 2014	70.24	68.02	68.02	68.02	362,700	-2.08(-2.97%)
Feb 13, 2014	61.32	70.50	61.01	70.10	1,029,651	+8.23(+13.30%)
Feb 12, 2014	63.08	63.29	61.54	61.87	641,540	-1.24(-1.96%)
Feb 11, 2014	63.91	64.91	62.85	63.11	488,120	-0.80(-1.25%)
Feb 10, 2014	64.45	64.62	62.76	63.91	290,228	-0.34(-0.53%)
Feb 07, 2014	63.16	64.33	62.05	64.25	378,123	+1.36(+2.16%)
Feb 06, 2014	64.27	64.61	62.00	62.89	316,139	-1.01(-1.58%)
Feb 05, 2014	64.80	65.06	62.00	63.90	361,273	-1.01(-1.56%)
Feb 04, 2014	65.68	69.00	64.58	64.91	244,146	-0.39(-0.60%)
Feb 03, 2014	69.84	70.00	64.71	65.30	633,695	-3.23(-4.71%)
Jan 31, 2014	64.93	69.74	64.06	68.53	652,538	+2.28(+3.44%)
Jan 30, 2014	62.99	66.71	62.96	66.25	593,230	+4.21(+6.79%)
Jan 29, 2014	63.55	63.99	61.18	62.04	416,160	-2.38(-3.69%)
Jan 28, 2014	62.58	64.58	61.98	64.42	251,229	+1.95(+3.12%)
Jan 27, 2014	64.01	64.35	60.31	62.47	414,476	-0.79(-1.25%)
Jan 24, 2014	63.95	64.03	62.45	63.26	368,722	-1.40(-2.17%)
Jan 23, 2014	64.72	64.72	63.41	64.66	528,256	-0.37(-0.57%)
Jan 22, 2014	65.68	65.91	64.07	65.03	338,203	-0.53(-0.81%)
Jan 21, 2014	65.92	66.47	64.02	65.56	462,623	+0.47(+0.72%)
Jan 17, 2014	65.78	65.09	65.09	65.09	360,300	-0.19(-0.29%)
Jan 16, 2014	64.77	65.44	64.28	65.28	353,323	+0.54(+0.83%)
Jan 15, 2014	65.15	65.15	63.45	64.74	235,098	-0.41(-0.63%)
Jan 14, 2014	64.23	65.29	63.64	65.15	280,809	+1.48(+2.32%)
Jan 13, 2014	65.68	67.19	63.01	63.67	710,410	-1.96(-2.99%)
Jan 10, 2014	65.66	67.50	64.59	65.63	601,667	+0.63(+0.97%)
Jan 09, 2014	61.63	69.39	61.22	65.00	1,185,293	+4.87(+8.10%)
Jan 08, 2014	57.45	60.59	57.29	60.13	686,787	+2.87(+5.01%)
Jan 07, 2014	56.20	57.99	56.01	57.26	268,313	+1.43(+2.56%)
Jan 06, 2014	56.42	56.93	54.23	55.83	231,357	-0.49(-0.87%)
Jan 03, 2014	56.60	56.72	55.41	56.32	217,242	-0.20(-0.35%)
Jan 02, 2014	57.41	57.42	55.13	56.52	407,170	-0.97(-1.69%)
Dec 31, 2013	56.48	57.49	57.49	57.49	309,600	+1.00(+1.77%)
Dec 30, 2013	55.55	56.67	55.31	56.49	191,251	+0.00(+0.00%)
Dec 27, 2013	56.79	56.91	55.14	56.49	289,727	-0.48(-0.84%)
Dec 26, 2013	56.66	57.49	56.01	56.97	600,558	+0.47(+0.83%)
Dec 24, 2013	55.93	57.28	55.14	56.50	204,228	+0.57(+1.02%)
Dec 23, 2013	50.00	56.00	50.00	55.93	944,531	+6.24(+12.56%)
Dec 20, 2013	49.33	50.36	48.57	49.69	963,231	+0.33(+0.67%)
Dec 19, 2013	48.87	49.50	48.27	49.36	331,592	+0.50(+1.02%)
Dec 18, 2013	48.74	49.12	47.21	48.86	1,039,875	+0.17(+0.35%)
Dec 17, 2013	49.65	50.21	48.38	48.69	636,182	-1.02(-2.05%)
Dec 16, 2013	50.31	51.61	49.45	49.71	605,331	-0.36(-0.72%)
Dec 13, 2013	49.29	50.25	48.76	50.07	337,669	+0.89(+1.81%)
Dec 12, 2013	49.50	50.44	49.02	49.18	309,826	-0.25(-0.51%)
Dec 11, 2013	50.95	51.15	49.40	49.43	403,559	-1.35(-2.66%)
Dec 10, 2013	50.61	51.37	50.00	50.78	303,671	+0.11(+0.22%)
Dec 09, 2013	51.43	52.19	49.63	50.67	680,490	-1.20(-2.31%)
Dec 06, 2013	55.25	55.25	51.11	51.87	0	-0.64(-1.22%)
Dec 05, 2013	53.28	54.40	52.42	52.51	356,592	-0.92(-1.72%)
Dec 04, 2013	54.24	55.00	52.77	53.43	0	-1.17(-2.14%)
Dec 03, 2013	55.48	55.72	54.13	54.60	0	-1.12(-2.01%)
Dec 02, 2013	55.19	55.92	55.03	55.72	253,934	+0.53(+0.96%)
Nov 29, 2013	54.97	55.70	54.42	55.19	0	+0.57(+1.04%)
Nov 27, 2013	54.39	54.98	54.00	54.62	0	+0.22(+0.40%)
Nov 26, 2013	54.57	54.95	53.86	54.40	0	-0.15(-0.27%)
Nov 25, 2013	55.04	55.37	54.02	54.55	351,693	-0.08(-0.15%)
Nov 22, 2013	53.77	55.90	53.77	54.63	0	+1.05(+1.96%)
Nov 21, 2013	52.50	53.76	52.17	53.58	431,188	+1.34(+2.57%)
Nov 20, 2013	54.46	55.00	52.02	52.24	0	-2.07(-3.81%)
Nov 19, 2013	54.96	55.42	53.53	54.31	432,464	-0.63(-1.15%)
Nov 18, 2013	55.91	56.94	54.35	54.94	0	-0.91(-1.63%)
Nov 15, 2013	54.67	56.01	54.64	55.85	0	+1.07(+1.95%)
Nov 14, 2013	54.48	55.39	54.00	54.78	297,652	+2.53(+4.84%)
Nov 12, 2013	51.72	52.41	50.45	52.25	0	+0.50(+0.97%)
Nov 11, 2013	51.19	51.78	49.98	51.75	0	+0.31(+0.60%)
Nov 08, 2013	47.49	51.77	47.49	51.44	0	+3.70(+7.75%)
Nov 07, 2013	50.75	51.07	46.55	47.74	1,063,384	-2.82(-5.58%)
Nov 06, 2013	53.65	53.99	49.82	50.56	636,470	-2.87(-5.37%)
Nov 05, 2013	52.61	53.59	51.90	53.43	0	+0.71(+1.35%)
Nov 04, 2013	51.81	53.12	51.29	52.72	383,446	+1.15(+2.23%)
Nov 01, 2013	50.52	51.79	50.01	51.57	0	+1.06(+2.10%)
Oct 31, 2013	48.44	50.51	45.68	50.51	918,756	+1.92(+3.95%)
Oct 30, 2013	49.61	50.00	47.59	48.59	613,195	-0.90(-1.82%)
Oct 29, 2013	49.48	50.19	49.27	49.49	0	+0.01(+0.02%)
Oct 28, 2013	49.55	50.38	48.63	49.48	0	+0.11(+0.22%)
Oct 25, 2013	50.78	51.23	48.75	49.37	0	-1.42(-2.80%)
Oct 24, 2013	51.43	52.23	49.37	50.79	467,581	-0.40(-0.78%)
Oct 23, 2013	51.81	52.08	50.73	51.19	0	-1.10(-2.10%)
Oct 22, 2013	52.50	53.03	50.63	52.29	316,921	-0.22(-0.42%)
Oct 21, 2013	54.11	54.19	51.34	52.51	745,564	-1.68(-3.10%)
Oct 18, 2013	54.82	55.10	53.77	54.19	374,259	-0.13(-0.24%)
Oct 17, 2013	54.33	55.99	54.04	54.32	346,473	-0.13(-0.24%)
Oct 16, 2013	53.65	54.77	52.90	54.45	286,330	+0.87(+1.62%)
Oct 15, 2013	53.69	54.39	53.26	53.58	225,367	-0.12(-0.22%)
Oct 14, 2013	52.77	54.00	51.81	53.70	244,420	+0.61(+1.15%)
Oct 11, 2013	52.48	53.69	52.10	53.09	0	+0.62(+1.18%)
Oct 10, 2013	50.90	53.55	50.56	52.47	405,340	+2.33(+4.65%)
Oct 09, 2013	51.79	52.11	50.10	50.14	780,418	-1.60(-3.09%)
Oct 08, 2013	53.51	53.63	50.15	51.74	1,093,875	-1.80(-3.36%)
Oct 07, 2013	53.73	54.21	52.80	53.54	0	-0.23(-0.43%)
Oct 04, 2013	52.54	54.11	52.42	53.77	0	+1.13(+2.15%)
Oct 03, 2013	52.98	53.12	51.48	52.64	0	-0.23(-0.44%)
Oct 02, 2013	51.12	53.75	50.91	52.87	931,832	+2.02(+3.97%)
Oct 01, 2013	48.56	52.77	48.46	50.85	877,932	+3.38(+7.12%)
Sep 27, 2013	47.34	48.48	47.25	47.47	0	+0.03(+0.06%)
Sep 26, 2013	47.19	48.44	46.80	47.44	585,578	+0.74(+1.58%)
Sep 25, 2013	43.49	49.45	43.30	46.70	2,160,537	+4.15(+9.75%)
Sep 24, 2013	41.38	42.57	40.66	42.55	318,925	+1.10(+2.65%)
Sep 23, 2013	42.31	42.95	40.81	41.45	370,668	-0.46(-1.10%)
Sep 20, 2013	41.25	42.07	40.79	41.91	0	+0.94(+2.30%)
Sep 19, 2013	40.96	41.14	40.70	40.97	189,749	+0.16(+0.40%)
Sep 18, 2013	40.72	40.89	40.01	40.81	0	-0.02(-0.05%)
Sep 17, 2013	40.65	40.86	40.02	40.83	0	+0.18(+0.44%)
Sep 16, 2013	40.31	41.80	39.55	40.65	0	+1.10(+2.78%)
Sep 13, 2013	38.49	39.61	38.19	39.55	0	+1.34(+3.51%)
Sep 12, 2013	37.14	38.58	37.08	38.21	0	+1.10(+2.96%)
Sep 11, 2013	37.13	37.51	36.87	37.11	0	-0.14(-0.38%)
Sep 10, 2013	37.30	37.83	36.81	37.25	247,942	+0.00(+0.00%)
Sep 09, 2013	36.80	37.49	36.52	37.25	0	+0.60(+1.64%)
Sep 06, 2013	37.97	38.06	36.38	36.65	0	-1.03(-2.73%)
Sep 05, 2013	37.81	38.66	37.46	37.68	0	-0.22(-0.58%)
Sep 04, 2013	37.07	37.94	36.80	37.90	196,739	+0.91(+2.46%)
Sep 03, 2013	36.61	37.14	36.35	36.99	0	+0.77(+2.13%)
Aug 30, 2013	36.53	36.75	36.05	36.22	0	-0.42(-1.15%)
Aug 29, 2013	36.16	36.81	36.02	36.64	123,918	+0.37(+1.02%)
Aug 28, 2013	36.10	36.70	36.03	36.27	178,674	+0.23(+0.64%)
Aug 27, 2013	36.51	36.77	35.98	36.04	264,069	-0.93(-2.52%)
Aug 26, 2013	36.57	37.48	36.45	36.97	0	+0.39(+1.07%)
Aug 23, 2013	36.91	36.93	36.00	36.58	0	-0.28(-0.76%)
Aug 22, 2013	36.84	37.26	36.60	36.86	69,488	+0.04(+0.11%)
Aug 21, 2013	36.85	37.30	36.27	36.82	249,738	+0.01(+0.03%)
Aug 20, 2013	36.22	37.11	36.12	36.81	184,596	+0.75(+2.08%)
Aug 19, 2013	36.31	36.46	35.97	36.06	243,730	-0.05(-0.14%)
Aug 16, 2013	35.92	36.56	35.75	36.11	0	-0.03(-0.08%)
Aug 15, 2013	37.25	37.62	36.08	36.14	238,080	-1.48(-3.93%)
Aug 14, 2013	36.30	37.86	36.15	37.62	423,726	+1.18(+3.24%)
Aug 13, 2013	35.59	36.49	35.53	36.44	163,308	+0.77(+2.16%)
Aug 12, 2013	35.39	35.82	35.25	35.67	189,525	+0.12(+0.34%)
Aug 09, 2013	35.31	36.10	35.13	35.55	278,123	+0.12(+0.34%)
Aug 08, 2013	35.26	35.65	34.48	35.43	316,613	+0.39(+1.11%)
Aug 07, 2013	35.29	35.90	34.61	35.04	494,635	-1.52(-4.16%)
Aug 06, 2013	34.94	36.79	34.94	36.56	433,713	+1.50(+4.28%)
Aug 05, 2013	34.36	35.59	34.11	35.06	352,392	+0.56(+1.62%)
Aug 02, 2013	31.00	34.92	30.75	34.50	946,612	+0.39(+1.14%)
Aug 01, 2013	34.36	34.56	33.89	34.11	288,954	+0.18(+0.53%)
Jul 31, 2013	34.51	34.60	33.67	33.93	0	-0.39(-1.14%)
Jul 30, 2013	34.74	34.85	34.16	34.32	0	-0.18(-0.52%)
Jul 29, 2013	34.75	35.26	34.32	34.50	0	-0.21(-0.61%)
Jul 26, 2013	34.19	34.95	34.00	34.71	0	+0.32(+0.93%)
Jul 25, 2013	34.00	34.50	33.51	34.39	0	+0.42(+1.24%)
Jul 24, 2013	35.24	35.25	33.22	33.97	0	-1.16(-3.30%)
Jul 23, 2013	35.56	35.65	35.06	35.13	327,654	-0.39(-1.10%)
Jul 22, 2013	35.55	35.86	35.23	35.52	0	+0.29(+0.82%)
Jul 19, 2013	34.15	35.28	33.65	35.23	0	+0.90(+2.62%)
Jul 18, 2013	34.18	34.80	34.14	34.33	0	+0.41(+1.21%)
Jul 17, 2013	32.58	34.35	32.41	33.92	630,058	+1.02(+3.10%)
Jul 16, 2013	33.01	33.20	32.35	32.90	0	-0.11(-0.33%)
Jul 15, 2013	32.34	33.40	31.89	33.01	0	+1.00(+3.12%)
Jul 12, 2013	31.27	32.09	30.55	32.01	0	+0.61(+1.94%)
Jul 11, 2013	30.33	31.90	30.01	31.40	0	+1.34(+4.46%)
Jul 10, 2013	30.59	30.72	30.00	30.06	0	-0.48(-1.57%)
Jul 09, 2013	30.66	30.76	30.33	30.54	0	+0.10(+0.33%)
Jul 08, 2013	30.12	30.81	30.05	30.44	0	-0.34(-1.10%)
Jul 05, 2013	31.37	31.41	29.92	30.78	0	+0.00(+0.00%)
Jul 03, 2013	29.98	30.90	29.95	30.78	0	+0.77(+2.57%)
Jul 02, 2013	29.26	30.03	29.25	30.01	0	+0.64(+2.18%)
Jul 01, 2013	29.05	29.86	28.79	29.37	0	+0.37(+1.28%)
Jun 28, 2013	28.54	29.02	27.63	29.00	1,392,329	+1.18(+4.24%)
Jun 26, 2013	27.45	28.04	27.01	27.82	0	+0.48(+1.76%)
Jun 25, 2013	28.09	28.09	26.72	27.34	0	-0.45(-1.62%)
Jun 24, 2013	29.21	29.41	27.55	27.79	0	-1.76(-5.96%)
Jun 21, 2013	28.92	29.60	28.16	29.55	1,255,611	+0.71(+2.46%)
Jun 20, 2013	29.19	29.58	28.44	28.84	0	-0.79(-2.67%)
Jun 19, 2013	29.53	30.00	29.24	29.63	0	+0.14(+0.47%)
Jun 18, 2013	29.74	29.83	29.17	29.49	0	-0.30(-1.01%)
Jun 17, 2013	30.36	30.36	29.26	29.79	384,200	-0.04(-0.13%)
Jun 14, 2013	30.49	30.85	29.58	29.83	0	-0.43(-1.42%)
Jun 13, 2013	29.82	30.53	29.29	30.26	341,662	+0.36(+1.20%)
Jun 12, 2013	30.00	30.00	29.50	29.90	403,772	+0.03(+0.10%)
Jun 11, 2013	29.57	30.00	29.10	29.87	196,948	-0.04(-0.13%)
Jun 10, 2013	29.79	30.00	29.28	29.91	0	+0.45(+1.53%)
Jun 07, 2013	28.79	29.50	28.45	29.46	0	+0.99(+3.48%)
Jun 06, 2013	28.82	29.09	26.95	28.47	280,875	-0.43(-1.49%)
Jun 05, 2013	29.19	30.17	28.55	28.90	0	-0.59(-2.00%)
Jun 04, 2013	30.04	30.94	28.67	29.49	0	-0.47(-1.57%)
Jun 03, 2013	29.40	30.06	28.05	29.96	530,636	+0.66(+2.25%)
May 31, 2013	29.91	30.02	29.29	29.30	222,834	-0.67(-2.24%)
May 30, 2013	30.00	30.02	29.38	29.97	188,223	+0.05(+0.17%)
May 29, 2013	29.56	30.00	28.54	29.92	307,564	+0.30(+1.01%)
May 28, 2013	29.78	32.36	28.90	29.62	967,353	+0.32(+1.09%)
May 24, 2013	29.60	29.85	28.91	29.30	0	-0.43(-1.45%)
May 23, 2013	28.67	29.90	28.60	29.73	0	+0.65(+2.24%)
May 22, 2013	28.95	30.01	28.41	29.08	0	+0.24(+0.83%)
May 21, 2013	28.53	28.87	28.28	28.84	0	+0.40(+1.41%)
May 20, 2013	29.70	30.00	27.72	28.44	0	-1.00(-3.40%)
May 17, 2013	29.33	29.69	29.26	29.44	0	+0.27(+0.93%)
May 16, 2013	29.15	29.81	28.45	29.17	311,104	-0.08(-0.27%)
May 15, 2013	29.14	29.90	29.01	29.25	0	+0.18(+0.62%)
May 13, 2013	28.36	29.67	28.36	29.07	0	+0.76(+2.68%)
May 10, 2013	27.18	28.73	27.18	28.31	0	+0.78(+2.83%)
May 09, 2013	25.29	28.24	25.29	27.53	0	+1.69(+6.54%)
May 08, 2013	25.78	26.82	24.70	25.84	0	-1.16(-4.30%)
May 07, 2013	28.51	28.97	25.86	27.00	825,003	-1.39(-4.90%)
May 06, 2013	28.93	29.15	28.22	28.39	0	-0.59(-2.04%)
May 03, 2013	29.42	29.34	28.93	28.98	0	+0.04(+0.14%)
May 02, 2013	27.82	29.14	27.51	28.94	0	+1.32(+4.78%)