Pacira Pharm Inc (NQ: PCRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.95	34.10	32.75	33.10	480,129	-0.55(-1.63%)
Apr 27, 2018	34.50	34.75	33.15	33.65	807,620	-0.80(-2.32%)
Apr 26, 2018	34.75	35.35	34.12	34.45	441,929	-0.05(-0.14%)
Apr 25, 2018	35.45	36.35	32.55	34.50	1,273,759	-0.80(-2.27%)
Apr 24, 2018	35.25	36.80	34.95	35.30	520,125	-0.10(-0.28%)
Apr 23, 2018	36.05	36.25	35.33	35.40	457,615	-0.60(-1.67%)
Apr 20, 2018	35.30	36.65	35.15	36.00	757,408	+0.55(+1.55%)
Apr 19, 2018	35.75	35.85	35.05	35.45	492,028	-0.25(-0.70%)
Apr 18, 2018	35.55	36.20	35.45	35.70	605,245	+0.10(+0.28%)
Apr 17, 2018	35.75	36.55	35.40	35.60	698,529	-0.15(-0.42%)
Apr 16, 2018	33.85	35.75	33.40	35.75	1,127,506	+2.30(+6.88%)
Apr 13, 2018	34.65	34.85	32.45	33.45	1,628,688	-1.10(-3.18%)
Apr 12, 2018	35.75	36.02	32.95	34.55	1,935,782	-1.10(-3.09%)
Apr 11, 2018	36.65	37.35	35.15	35.65	1,069,656	-1.05(-2.86%)
Apr 10, 2018	35.15	37.80	34.70	36.70	1,672,843	+2.20(+6.38%)
Apr 09, 2018	34.25	35.40	33.15	34.50	3,037,611	+1.20(+3.60%)
Apr 06, 2018	29.40	38.40	28.55	33.30	8,861,755	+3.80(+12.88%)
Apr 05, 2018	29.10	30.10	28.90	29.50	1,006,103	+0.65(+2.25%)
Apr 04, 2018	27.80	29.20	27.35	28.85	734,374	+0.85(+3.04%)
Apr 03, 2018	27.50	28.60	27.15	28.00	1,376,597	+0.50(+1.82%)
Apr 02, 2018	30.75	31.10	26.95	27.50	2,208,757	-3.65(-11.72%)
Mar 29, 2018		31.15	31.15	31.15	0	+0.20(+0.65%)
Mar 28, 2018	31.60	32.05	30.80	30.95	626,569	-0.45(-1.43%)
Mar 27, 2018	31.95	32.25	31.05	31.40	610,109	-0.40(-1.26%)
Mar 26, 2018	32.75	32.75	31.48	31.80	796,848	-0.50(-1.55%)
Mar 23, 2018	32.05	32.65	31.55	32.30	823,707	+0.30(+0.94%)
Mar 22, 2018	32.20	32.75	31.15	32.00	916,229	-0.25(-0.78%)
Mar 21, 2018	29.90	32.40	29.35	32.25	1,466,676	+2.27(+7.59%)
Mar 20, 2018	30.65	31.25	29.05	29.98	958,172	-0.70(-2.28%)
Mar 19, 2018	29.40	30.75	27.80	30.68	2,311,330	-0.22(-0.73%)
Mar 16, 2018	30.15	31.05	30.15	30.90	1,023,395	+0.75(+2.49%)
Mar 15, 2018	30.45	30.60	29.65	30.15	831,976	-0.40(-1.31%)
Mar 14, 2018	31.90	32.15	29.70	30.55	853,822	-1.30(-4.08%)
Mar 13, 2018	32.25	33.15	31.70	31.85	1,248,845	-0.40(-1.24%)
Mar 12, 2018	31.95	32.75	31.25	32.25	809,232	+0.35(+1.10%)
Mar 09, 2018	31.75	32.25	31.30	31.90	451,822	+0.20(+0.63%)
Mar 08, 2018	31.60	32.05	31.25	31.70	457,391	+0.05(+0.16%)
Mar 07, 2018	31.25	32.10	30.75	31.65	529,058	+0.27(+0.88%)
Mar 06, 2018	31.85	32.25	31.05	31.38	1,022,480	-0.50(-1.57%)
Mar 05, 2018	33.25	33.55	31.35	31.88	961,921	-1.38(-4.14%)
Mar 02, 2018	32.35	33.65	32.00	33.25	723,872	+0.55(+1.68%)
Mar 01, 2018	31.00	33.45	30.89	32.70	1,143,616	+1.40(+4.47%)
Feb 28, 2018	31.80	32.65	30.55	31.30	1,251,403	+0.10(+0.32%)
Feb 27, 2018	31.95	32.40	30.80	31.20	967,770	-0.60(-1.89%)
Feb 26, 2018	31.45	32.25	31.00	31.80	640,449	+0.55(+1.76%)
Feb 23, 2018	30.90	31.35	30.30	31.25	684,390	+0.70(+2.29%)
Feb 22, 2018	30.30	30.85	29.65	30.55	845,419	+0.40(+1.33%)
Feb 21, 2018	30.85	31.65	30.00	30.15	835,200	-1.10(-3.52%)
Feb 20, 2018	29.70	31.95	29.70	31.25	1,119,739	+1.10(+3.65%)
Feb 16, 2018		30.15	30.15	30.15	0	-5.95(-16.48%)
Feb 14, 2018		36.10	36.10	36.10	398,356	+0.20(+0.56%)
Feb 13, 2018	37.10	37.20	35.65	35.90	1,109,499	-0.45(-1.24%)
Feb 12, 2018	37.55	40.25	35.05	36.35	3,059,001	-1.05(-2.81%)
Feb 09, 2018	36.35	38.45	35.90	37.40	1,505,257	+1.60(+4.47%)
Feb 08, 2018	38.15	39.10	35.40	35.80	1,588,937	-2.20(-5.79%)
Feb 07, 2018	37.60	39.20	37.60	38.00	810,756	+0.40(+1.06%)
Feb 06, 2018	36.40	38.35	36.40	37.60	584,819	-0.70(-1.83%)
Feb 05, 2018	38.15	39.65	37.90	38.30	897,069	-0.20(-0.52%)
Feb 02, 2018	38.35	39.80	37.80	38.50	1,916,270	-0.45(-1.16%)