Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.15	29.38	29.35	29.22	569,631	+0.18(+0.62%)
Mar 27, 2024	28.73	29.30	28.36	29.04	556,686	+0.53(+1.86%)
Mar 26, 2024	29.48	29.48	28.25	28.51	531,750	-0.72(-2.46%)
Mar 25, 2024	28.87	29.40	28.60	29.23	383,010	+0.56(+1.95%)
Mar 22, 2024	29.37	29.45	28.43	28.67	360,010	-0.62(-2.12%)
Mar 21, 2024	30.16	30.39	29.22	29.29	535,858	-0.73(-2.43%)
Mar 20, 2024	29.40	30.16	29.08	30.02	276,565	+0.55(+1.87%)
Mar 19, 2024	29.23	29.72	28.86	29.47	287,318	+0.18(+0.61%)
Mar 18, 2024	29.42	29.62	28.70	29.29	328,012	-0.12(-0.41%)
Mar 15, 2024	29.02	29.68	28.82	29.41	1,256,449	+0.15(+0.51%)
Mar 14, 2024	30.27	30.27	29.11	29.26	445,730	-1.03(-3.40%)
Mar 13, 2024	30.57	30.95	29.89	30.29	369,964	-0.27(-0.88%)
Mar 12, 2024	31.11	31.46	30.51	30.56	260,206	-0.46(-1.48%)
Mar 11, 2024	30.98	31.45	30.83	31.02	444,129	-0.39(-1.24%)
Mar 08, 2024	30.66	31.43	30.34	31.41	527,871	+0.77(+2.51%)
Mar 07, 2024	30.40	31.47	30.25	30.64	626,723	+0.53(+1.76%)
Mar 06, 2024	29.50	30.16	28.96	30.11	605,401	+0.67(+2.28%)
Mar 05, 2024	29.14	29.45	28.62	29.44	452,611	+0.24(+0.82%)
Mar 04, 2024	28.40	29.50	27.89	29.20	711,605	+0.34(+1.18%)
Mar 01, 2024	29.69	30.00	28.68	28.86	662,217	-0.86(-2.89%)
Feb 29, 2024	29.45	30.52	28.61	29.72	768,357	-0.19(-0.64%)
Feb 28, 2024	29.57	30.26	29.30	29.91	540,662	+0.06(+0.20%)
Feb 27, 2024	30.16	30.20	29.67	29.85	497,586	+0.11(+0.37%)
Feb 26, 2024	29.97	30.32	29.56	29.74	351,727	-0.30(-1.00%)
Feb 23, 2024	30.00	30.34	29.46	30.04	348,524	+0.07(+0.23%)
Feb 22, 2024	29.75	29.98	29.35	29.97	358,314	+0.27(+0.91%)
Feb 21, 2024	29.82	29.96	29.52	29.70	299,858	-0.16(-0.54%)
Feb 20, 2024	28.86	29.88	28.86	29.86	401,452	+0.78(+2.68%)
Feb 16, 2024	29.64	29.81	29.08	29.08	350,012	-0.58(-1.96%)
Feb 15, 2024	29.45	29.93	29.37	29.66	286,786	+0.43(+1.47%)
Feb 14, 2024	29.59	29.65	29.00	29.23	286,688	+0.02(+0.07%)
Feb 13, 2024	29.16	29.91	28.94	29.21	360,715	-0.81(-2.70%)
Feb 12, 2024	28.92	30.04	28.92	30.02	644,682	+1.24(+4.31%)
Feb 09, 2024	27.75	28.97	27.65	28.78	604,034	+1.08(+3.90%)
Feb 08, 2024	28.55	28.87	27.37	27.70	1,319,216	-0.79(-2.77%)
Feb 07, 2024	30.14	30.15	28.45	28.49	1,045,043	-2.29(-7.44%)
Feb 06, 2024	31.12	31.17	30.55	30.78	501,176	-0.36(-1.16%)
Feb 05, 2024	30.08	31.48	29.98	31.14	633,569	+0.80(+2.64%)
Feb 02, 2024	31.08	31.15	30.14	30.34	1,217,529	-1.43(-4.52%)
Feb 01, 2024	32.65	32.65	31.70	31.77	549,977	-0.82(-2.50%)
Jan 31, 2024	33.06	34.01	32.49	32.59	584,774	-0.48(-1.45%)
Jan 30, 2024	33.64	33.64	32.35	33.07	554,253	+0.60(+1.85%)
Jan 29, 2024	32.02	32.82	31.50	32.47	375,718	+0.42(+1.31%)
Jan 26, 2024	32.67	32.77	32.03	32.05	267,499	-0.34(-1.05%)
Jan 25, 2024	32.63	32.84	31.96	32.39	259,518	+0.21(+0.65%)
Jan 24, 2024	32.78	32.96	31.63	32.18	291,253	-0.22(-0.68%)
Jan 23, 2024	32.71	32.96	31.82	32.40	262,671	+0.10(+0.31%)
Jan 22, 2024	32.13	32.84	31.76	32.30	390,688	+0.46(+1.44%)
Jan 19, 2024	31.79	31.89	31.09	31.84	306,478	+0.11(+0.35%)
Jan 18, 2024	31.85	32.07	31.41	31.73	414,894	+0.09(+0.28%)
Jan 17, 2024	31.86	32.20	31.20	31.64	390,142	-0.69(-2.13%)
Jan 16, 2024	32.25	32.51	31.58	32.33	385,609	+0.10(+0.33%)
Jan 12, 2024	33.01	33.01	32.03	32.23	344,153	-0.42(-1.30%)
Jan 11, 2024	32.94	32.94	31.00	32.65	847,997	-0.52(-1.57%)
Jan 10, 2024	34.78	34.78	32.87	33.17	616,176	-1.56(-4.49%)
Jan 09, 2024	35.31	35.81	34.02	34.73	465,610	-0.75(-2.11%)
Jan 08, 2024	34.29	35.95	34.15	35.48	691,902	+1.21(+3.53%)
Jan 05, 2024	32.24	34.86	32.11	34.27	599,571	+1.85(+5.71%)
Jan 04, 2024	32.15	32.61	31.56	32.42	381,439	+0.35(+1.09%)
Jan 03, 2024	32.19	32.52	31.34	32.07	480,449	+0.07(+0.22%)