Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.95	40.32	39.10	39.82	521,499	-0.02(-0.05%)
Apr 29, 2019	40.25	41.10	39.73	39.84	506,595	-0.23(-0.57%)
Apr 26, 2019	40.41	40.55	39.17	40.07	393,800	-0.12(-0.30%)
Apr 25, 2019	40.38	40.74	39.27	40.19	491,989	-0.13(-0.32%)
Apr 24, 2019	39.14	41.55	38.97	40.32	649,095	+1.17(+2.99%)
Apr 23, 2019	39.10	39.89	38.11	39.15	429,792	+0.40(+1.03%)
Apr 22, 2019	36.81	38.81	36.75	38.75	636,890	+1.94(+5.27%)
Apr 18, 2019	36.60	36.99	35.64	36.81	410,300	+0.24(+0.66%)
Apr 17, 2019	38.09	38.82	35.78	36.57	572,973	-1.55(-4.07%)
Apr 16, 2019	38.15	38.62	37.78	38.12	243,824	+0.27(+0.71%)
Apr 15, 2019	37.77	38.10	37.34	37.85	302,518	+0.08(+0.21%)
Apr 12, 2019	38.04	38.21	37.22	37.77	254,600	-0.02(-0.05%)
Apr 11, 2019	38.31	38.31	37.20	37.79	374,809	-0.30(-0.79%)
Apr 10, 2019	38.92	39.32	37.80	38.09	533,079	-0.82(-2.11%)
Apr 09, 2019	39.78	39.78	38.78	38.91	260,350	-0.97(-2.43%)
Apr 08, 2019	39.54	39.93	38.94	39.88	319,554	+0.15(+0.38%)
Apr 05, 2019	39.15	40.24	38.91	39.73	595,600	+0.60(+1.53%)
Apr 04, 2019	38.86	39.43	38.73	39.13	255,668	+0.28(+0.72%)
Apr 03, 2019	38.24	39.16	38.24	38.85	356,770	+0.88(+2.32%)
Apr 02, 2019	37.48	38.55	37.33	37.97	580,995	+0.54(+1.44%)
Apr 01, 2019	38.30	38.64	37.11	37.43	484,884	-0.63(-1.66%)
Mar 29, 2019	38.20	39.07	37.88	38.06	513,100	-0.04(-0.10%)
Mar 28, 2019	38.38	38.78	38.02	38.10	239,304	-0.12(-0.31%)
Mar 27, 2019	38.35	38.45	37.55	38.22	319,380	-0.27(-0.70%)
Mar 26, 2019	38.34	39.02	38.13	38.49	217,598	+0.50(+1.32%)
Mar 25, 2019	38.26	38.84	37.90	37.99	536,126	-0.23(-0.60%)
Mar 22, 2019	39.50	39.85	38.22	38.22	271,700	-1.53(-3.85%)
Mar 21, 2019	39.54	40.29	39.46	39.75	349,426	+0.05(+0.13%)
Mar 20, 2019	40.79	41.18	39.61	39.70	687,490	-1.08(-2.65%)
Mar 19, 2019	39.57	40.91	39.11	40.78	580,861	+1.36(+3.45%)
Mar 18, 2019	38.64	39.43	38.27	39.42	344,369	+0.80(+2.07%)
Mar 15, 2019	39.50	40.13	38.52	38.62	512,000	-0.67(-1.71%)
Mar 14, 2019	38.61	39.84	38.61	39.29	348,269	+0.56(+1.45%)
Mar 13, 2019	37.58	38.85	37.38	38.73	607,476	+1.14(+3.03%)
Mar 12, 2019	37.75	38.17	37.27	37.59	490,417	-0.19(-0.50%)
Mar 11, 2019	37.07	38.48	36.66	37.78	461,173	+1.31(+3.59%)
Mar 08, 2019	36.28	36.56	35.07	36.47	731,800	-0.25(-0.68%)
Mar 07, 2019	37.41	37.41	36.15	36.72	654,840	-0.62(-1.66%)
Mar 06, 2019	39.16	39.23	37.17	37.34	817,671	-1.74(-4.45%)
Mar 05, 2019	39.95	40.51	38.07	39.08	905,669	-1.68(-4.12%)
Mar 04, 2019	42.28	42.58	39.93	40.76	734,203	-1.41(-3.34%)
Mar 01, 2019	41.26	42.29	37.89	42.17	1,335,300	+0.99(+2.40%)
Feb 28, 2019	44.00	45.42	40.49	41.18	1,834,672	+0.55(+1.35%)
Feb 27, 2019	40.42	41.24	40.03	40.63	731,089	+0.24(+0.59%)
Feb 26, 2019	39.48	40.53	39.07	40.39	438,066	+0.89(+2.25%)
Feb 25, 2019	39.83	40.43	39.29	39.50	361,993	-0.21(-0.53%)
Feb 22, 2019	39.70	40.38	39.28	39.71	291,300	+0.10(+0.25%)
Feb 21, 2019	40.25	40.59	39.01	39.61	463,254	-0.64(-1.59%)
Feb 20, 2019	39.98	40.33	39.19	40.25	494,198	+0.31(+0.78%)
Feb 19, 2019	40.48	41.14	39.90	39.94	621,022	-0.74(-1.82%)
Feb 15, 2019	39.76	40.95	39.37	40.68	478,500	+1.00(+2.52%)
Feb 14, 2019	37.97	40.18	37.88	39.68	950,120	+1.81(+4.78%)
Feb 13, 2019	37.95	38.45	37.07	37.87	1,482,362	+0.00(+0.00%)
Feb 12, 2019	37.77	38.34	37.09	37.87	1,208,654	+0.10(+0.26%)
Feb 11, 2019	37.43	37.80	37.04	37.77	361,013	+0.19(+0.51%)
Feb 08, 2019	37.46	37.82	37.15	37.58	432,700	+0.11(+0.29%)
Feb 07, 2019	38.25	38.42	37.16	37.47	499,402	-1.13(-2.93%)
Feb 06, 2019	39.15	39.74	38.08	38.60	412,498	-0.55(-1.40%)
Feb 05, 2019	40.18	40.60	39.06	39.15	508,568	-0.93(-2.32%)
Feb 04, 2019	39.34	40.42	39.17	40.08	307,932	+0.82(+2.09%)