Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	27.02	27.14	26.36	26.77	415,509	-0.10(-0.37%)
Apr 16, 2024	26.43	27.63	26.29	26.87	721,374	+0.34(+1.28%)
Apr 15, 2024	26.89	27.04	25.76	26.53	604,436	-0.30(-1.12%)
Apr 12, 2024	27.29	27.29	26.61	26.83	471,623	-0.53(-1.94%)
Apr 11, 2024	28.09	28.09	27.21	27.36	323,567	-0.47(-1.69%)
Apr 10, 2024	27.89	28.38	27.52	27.83	444,858	-0.69(-2.42%)
Apr 09, 2024	28.60	28.84	27.98	28.52	363,924	+0.04(+0.14%)
Apr 08, 2024	28.10	28.73	28.10	28.48	326,413	+0.32(+1.14%)
Apr 05, 2024	28.37	28.45	27.94	28.16	415,395	-0.24(-0.85%)
Apr 04, 2024	29.05	29.47	28.18	28.40	403,192	-0.61(-2.10%)
Apr 03, 2024	28.33	29.11	28.26	29.01	307,484	+0.50(+1.75%)
Apr 02, 2024	28.80	29.17	28.31	28.51	477,032	-0.64(-2.20%)
Apr 01, 2024	29.44	29.44	28.43	29.15	335,223	-0.07(-0.24%)
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%)