Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	77.38	77.38	65.00	68.48	5,221,776	-13.64(-16.61%)
Apr 29, 2015	82.06	83.18	81.70	82.12	615,348	+0.01(+0.01%)
Apr 28, 2015	83.20	84.07	77.88	82.11	948,057	-0.94(-1.13%)
Apr 27, 2015	85.00	85.00	82.47	83.05	1,330,171	-2.02(-2.37%)
Apr 24, 2015	84.36	85.50	83.51	85.07	544,709	+0.80(+0.95%)
Apr 23, 2015	83.18	84.89	82.36	84.27	359,860	+0.66(+0.79%)
Apr 22, 2015	83.96	85.00	82.50	83.61	493,560	-0.41(-0.49%)
Apr 21, 2015	83.84	84.95	83.58	84.02	563,528	-0.18(-0.21%)
Apr 20, 2015	85.42	85.42	82.77	84.20	842,889	-0.45(-0.53%)
Apr 17, 2015	82.72	85.16	81.02	84.65	1,151,626	+1.18(+1.41%)
Apr 16, 2015	84.26	86.84	80.16	83.47	4,036,142	-8.92(-9.65%)
Apr 15, 2015	89.84	93.22	88.36	92.39	635,420	+2.93(+3.28%)
Apr 14, 2015	89.03	89.99	88.50	89.46	340,858	+0.13(+0.15%)
Apr 13, 2015	87.60	89.97	87.53	89.33	329,585	+1.66(+1.89%)
Apr 10, 2015	88.00	89.00	86.31	87.67	356,994	+0.13(+0.15%)
Apr 09, 2015	89.81	90.53	87.24	87.54	365,858	-2.19(-2.44%)
Apr 08, 2015	86.84	89.86	86.84	89.73	431,760	+2.89(+3.33%)
Apr 07, 2015	85.86	89.88	85.85	86.84	392,441	+0.86(+1.00%)
Apr 06, 2015	86.18	88.00	85.42	85.98	715,536	-0.83(-0.96%)
Apr 02, 2015	86.14	86.81	86.81	86.81	644,100	+1.05(+1.22%)
Apr 01, 2015	88.51	89.47	83.72	85.76	1,248,620	-3.09(-3.48%)
Mar 31, 2015	89.72	90.95	87.66	88.85	484,325	-1.86(-2.05%)
Mar 30, 2015	92.98	93.43	89.21	90.71	677,258	-1.89(-2.04%)
Mar 27, 2015	91.04	93.83	90.56	92.60	429,671	+1.49(+1.64%)
Mar 26, 2015	89.80	92.00	88.96	91.11	495,846	+1.19(+1.32%)
Mar 25, 2015	94.95	95.03	88.00	89.92	829,235	-3.68(-3.93%)
Mar 24, 2015	94.81	96.23	93.54	93.60	678,903	-1.40(-1.47%)
Mar 23, 2015	96.84	97.92	94.71	95.00	256,540	-2.64(-2.70%)
Mar 20, 2015	98.26	99.52	94.92	97.64	533,741	-0.08(-0.08%)
Mar 19, 2015	97.09	99.05	96.40	97.72	297,676	-0.41(-0.42%)
Mar 18, 2015	96.45	99.20	96.12	98.13	335,970	+1.95(+2.03%)
Mar 17, 2015	95.95	97.83	94.67	96.18	348,398	-0.89(-0.92%)
Mar 16, 2015	93.83	97.15	93.11	97.07	436,720	+4.17(+4.49%)
Mar 13, 2015	95.37	95.88	92.75	92.90	612,448	-2.47(-2.59%)
Mar 12, 2015	92.84	95.79	91.50	95.37	606,772	+3.25(+3.53%)
Mar 11, 2015	92.91	93.51	91.22	92.12	487,580	-0.31(-0.34%)
Mar 10, 2015	93.87	94.53	92.28	92.43	499,776	-2.86(-3.00%)
Mar 09, 2015	96.54	97.23	92.64	95.29	566,401	-1.34(-1.39%)
Mar 06, 2015	97.55	98.89	94.71	96.63	660,617	-1.77(-1.80%)
Mar 05, 2015	95.45	99.46	95.39	98.40	727,300	+3.01(+3.16%)
Mar 04, 2015	93.20	96.79	91.79	95.39	815,392	+1.45(+1.54%)
Mar 03, 2015	92.00	94.11	87.31	93.94	1,483,310	+1.64(+1.78%)
Mar 02, 2015	99.45	100.86	92.29	92.30	2,736,942	-22.47(-19.58%)
Feb 27, 2015	115.80	117.00	114.46	114.77	336,343	-1.22(-1.05%)
Feb 26, 2015	113.86	117.72	113.45	115.99	628,644	-3.28(-2.75%)
Feb 25, 2015	115.47	121.95	114.40	119.27	685,245	+4.16(+3.61%)
Feb 24, 2015	120.00	121.78	113.02	115.11	614,356	-2.93(-2.48%)
Feb 23, 2015	117.00	121.91	116.01	118.04	562,976	+0.71(+0.61%)
Feb 20, 2015	115.71	117.92	114.85	117.33	306,736	+1.70(+1.47%)
Feb 19, 2015	115.89	116.22	114.67	115.62	329,237	-0.20(-0.18%)
Feb 18, 2015	116.28	117.22	115.02	115.83	250,830	-1.13(-0.97%)
Feb 17, 2015	114.41	117.39	113.41	116.96	281,408	+3.02(+2.65%)
Feb 13, 2015	114.82	113.94	113.94	113.94	593,600	-0.91(-0.79%)
Feb 12, 2015	118.00	118.00	113.74	114.85	382,636	-1.29(-1.11%)
Feb 11, 2015	112.99	119.08	112.75	116.14	806,739	+3.40(+3.02%)
Feb 10, 2015	111.33	113.43	110.20	112.74	308,044	+2.79(+2.54%)
Feb 09, 2015	109.98	112.74	108.73	109.95	242,179	-0.17(-0.15%)
Feb 06, 2015	111.71	113.24	109.57	110.12	271,857	-1.63(-1.46%)
Feb 05, 2015	108.05	112.61	107.35	111.75	604,975	+5.08(+4.76%)
Feb 04, 2015	105.86	107.48	104.00	106.67	302,559	-0.66(-0.61%)
Feb 03, 2015	109.81	111.40	104.55	107.33	374,450	-1.86(-1.70%)