Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	33.48	33.72	31.97	32.00	678,661	-1.74(-5.16%)
Dec 29, 2023	33.50	33.79	32.92	33.74	419,708	+0.16(+0.48%)
Dec 28, 2023	34.14	34.52	33.45	33.58	484,431	-0.73(-2.13%)
Dec 27, 2023	33.75	34.43	33.69	34.31	508,462	+0.69(+2.05%)
Dec 26, 2023	33.26	33.77	33.21	33.62	359,616	+0.57(+1.72%)
Dec 22, 2023	33.17	33.71	32.55	33.05	400,391	+0.08(+0.24%)
Dec 21, 2023	32.24	33.37	32.20	32.97	629,969	+0.76(+2.36%)
Dec 20, 2023	32.16	33.39	31.94	32.21	751,092	+0.74(+2.35%)
Dec 19, 2023	31.28	31.85	31.27	31.47	510,128	+0.62(+2.01%)
Dec 18, 2023	31.23	31.48	30.71	30.85	719,378	-0.44(-1.41%)
Dec 15, 2023	30.99	31.50	30.23	31.29	3,724,854	+0.50(+1.62%)
Dec 14, 2023	30.30	31.03	30.20	30.79	620,199	+0.91(+3.05%)
Dec 13, 2023	28.66	29.99	28.36	29.88	733,984	+1.20(+4.18%)
Dec 12, 2023	27.49	28.72	27.10	28.68	353,063	+1.13(+4.10%)
Dec 11, 2023	27.99	28.16	27.50	27.55	289,085	-0.51(-1.82%)
Dec 08, 2023	27.86	28.33	27.62	28.06	229,619	+0.12(+0.43%)
Dec 07, 2023	27.66	27.96	27.20	27.94	385,332	+0.28(+1.01%)
Dec 06, 2023	28.87	28.97	27.53	27.66	337,938	-1.03(-3.59%)
Dec 05, 2023	28.31	28.89	27.98	28.69	308,978	+0.20(+0.70%)
Dec 04, 2023	27.89	29.11	27.77	28.49	393,790	+0.68(+2.45%)