Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.81	76.35	74.33	74.57	354,925	-0.75(-1.00%)
Apr 28, 2022	75.11	75.65	73.38	75.32	346,115	+0.91(+1.22%)
Apr 27, 2022	73.92	75.64	73.76	74.41	384,673	+0.16(+0.22%)
Apr 26, 2022	76.37	76.94	73.75	74.25	468,426	-2.13(-2.79%)
Apr 25, 2022	74.02	76.43	70.93	76.38	609,904	+1.86(+2.50%)
Apr 22, 2022	76.00	76.00	73.98	74.52	422,004	-1.64(-2.15%)
Apr 21, 2022	75.26	76.91	73.25	76.16	438,974	+0.92(+1.22%)
Apr 20, 2022	74.27	75.64	73.82	75.24	472,602	+1.29(+1.74%)
Apr 19, 2022	73.08	74.27	72.01	73.95	635,104	+0.95(+1.30%)
Apr 18, 2022	74.70	74.70	72.07	73.00	542,367	-1.68(-2.25%)
Apr 14, 2022	76.06	76.31	74.34	74.68	388,031	-1.19(-1.57%)
Apr 13, 2022	74.27	76.18	73.44	75.87	586,544	+1.81(+2.44%)
Apr 12, 2022	73.37	74.95	71.10	74.06	1,116,065	+0.82(+1.12%)
Apr 11, 2022	80.80	80.80	71.43	73.24	1,542,837	-8.40(-10.29%)
Apr 08, 2022	80.99	82.16	80.51	81.64	719,400	+0.56(+0.69%)
Apr 07, 2022	79.11	81.74	79.02	81.08	973,120	+2.09(+2.65%)
Apr 06, 2022	76.59	80.26	75.55	78.99	730,646	+2.38(+3.11%)
Apr 05, 2022	77.30	78.33	76.06	76.61	429,269	-0.74(-0.96%)
Apr 04, 2022	77.51	78.59	76.91	77.35	291,958	-0.54(-0.69%)
Apr 01, 2022	76.23	77.92	75.76	77.89	329,467	+1.57(+2.06%)
Mar 31, 2022	75.73	76.57	75.67	76.32	621,378	+0.65(+0.86%)
Mar 30, 2022	76.26	77.17	75.34	75.67	488,550	-0.51(-0.67%)
Mar 29, 2022	76.43	77.42	75.21	76.18	747,425	+0.30(+0.40%)
Mar 28, 2022	76.26	76.49	74.41	75.88	519,085	-0.61(-0.80%)
Mar 25, 2022	75.97	77.16	75.21	76.49	428,350	+0.88(+1.16%)
Mar 24, 2022	74.56	75.73	72.84	75.61	411,266	+1.15(+1.54%)
Mar 23, 2022	75.37	75.73	73.89	74.46	357,946	-0.91(-1.21%)
Mar 22, 2022	72.82	75.77	72.79	75.37	642,918	+2.73(+3.76%)
Mar 21, 2022	72.67	74.20	72.25	72.64	409,323	-0.28(-0.38%)
Mar 18, 2022	73.50	74.82	72.51	72.92	519,015	-0.46(-0.63%)
Mar 17, 2022	71.44	74.51	71.15	73.38	632,387	+2.01(+2.82%)
Mar 16, 2022	71.39	71.48	70.10	71.37	370,404	+0.78(+1.10%)
Mar 15, 2022	71.00	71.28	69.26	70.59	535,051	+0.06(+0.09%)
Mar 14, 2022	71.11	72.22	69.84	70.53	451,755	-0.47(-0.66%)
Mar 11, 2022	71.87	72.15	70.70	71.00	361,408	-0.39(-0.55%)
Mar 10, 2022	71.38	72.13	70.59	71.39	313,767	-0.11(-0.15%)
Mar 09, 2022	70.87	72.12	70.30	71.50	394,175	+1.62(+2.32%)
Mar 08, 2022	70.50	71.74	69.14	69.88	405,637	-1.32(-1.85%)
Mar 07, 2022	72.25	72.99	70.47	71.20	578,095	-1.13(-1.56%)
Mar 04, 2022	70.69	72.36	70.69	72.33	483,493	+0.70(+0.98%)
Mar 03, 2022	71.33	72.24	70.31	71.63	865,328	+0.35(+0.49%)
Mar 02, 2022	67.57	71.57	67.57	71.28	1,112,717	+3.61(+5.33%)
Mar 01, 2022	66.89	69.27	65.57	67.67	1,016,461	+0.98(+1.47%)
Feb 28, 2022	67.07	67.66	66.26	66.69	828,838	-0.44(-0.66%)
Feb 25, 2022	64.80	67.94	63.08	67.13	866,683	+3.13(+4.89%)
Feb 24, 2022	60.74	64.36	60.42	64.00	583,390	+1.42(+2.27%)
Feb 23, 2022	62.70	63.09	62.00	62.58	410,451	-0.13(-0.21%)
Feb 22, 2022	64.08	64.63	62.60	62.71	286,616	-1.23(-1.92%)
Feb 18, 2022				63.94	0	-0.11(-0.17%)
Feb 17, 2022	63.66	64.17	62.76	64.05	379,501	-0.12(-0.19%)
Feb 16, 2022	64.42	64.85	63.49	64.17	395,201	-0.57(-0.88%)
Feb 15, 2022	64.52	65.42	63.95	64.74	436,702	+0.42(+0.65%)
Feb 14, 2022	64.20	64.87	63.53	64.32	479,235	+0.63(+0.99%)
Feb 11, 2022	64.30	64.81	63.25	63.69	377,699	-0.65(-1.01%)
Feb 10, 2022	63.37	65.41	63.37	64.34	589,708	+0.52(+0.81%)
Feb 09, 2022	63.70	64.91	63.16	63.82	526,747	+0.12(+0.19%)
Feb 08, 2022	63.25	64.79	62.66	63.70	282,955	+0.39(+0.62%)
Feb 07, 2022	64.27	64.87	62.84	63.31	397,338	-1.05(-1.63%)
Feb 04, 2022	63.01	65.39	61.82	64.36	592,473	+1.36(+2.16%)
Feb 03, 2022	62.40			63.00	546,238	-0.07(-0.11%)
Feb 02, 2022	62.35	63.29	61.69	63.07	463,678	+0.68(+1.09%)