Pacira BioSciences, Inc. - Common Stock (PCRX)

27.62
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 5th, 9:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pacira BioSciences, Inc. - Common Stock (PCRX)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202626.6827.6626.3727.621,130,08927.62
8/03/202626.0926.9225.9126.921,166,56926.92
7/31/202626.8627.0325.9726.41540,07026.41
7/30/202626.3227.1325.9326.97558,24526.97
7/29/202626.8027.0126.1326.40569,93526.40
7/28/202626.7827.1626.5926.81466,07426.81
7/27/202626.1326.8825.7726.47553,34426.47
7/24/202625.9126.0425.3725.88425,44825.88
7/23/202625.7926.2425.1625.93799,40125.93
7/22/202625.7425.8325.3425.59428,57625.59
7/21/202625.2125.8325.0925.78518,74525.78
7/20/202625.5026.1225.2225.35501,28725.35
7/17/202625.5826.0025.2325.61433,97425.61
7/16/202625.3526.0124.8325.60776,56725.60
7/15/202624.9925.4624.6125.33582,66025.33
7/14/202625.5025.5924.8425.01466,64425.01
7/13/202625.4125.8925.2525.54450,62525.54
7/10/202625.5525.5524.9025.48365,20925.48
7/09/202625.4525.7924.8625.50631,69425.50
7/08/202625.8125.9825.3325.52330,88025.52
7/07/202625.8526.6625.3425.82457,75725.82
7/06/202625.3925.7125.0025.59310,81325.59
7/02/202625.1425.5524.4325.39370,49925.39
7/01/202625.7525.8524.5925.03559,38125.03
6/30/202626.0026.2124.6625.37619,47725.37
6/29/202625.0825.1924.5625.09392,17025.09
6/26/202624.2925.6224.2925.241,022,65025.24
6/25/202623.9324.4923.8524.37376,15924.37
6/24/202623.7424.1923.5423.96439,49023.96
6/23/202622.9023.6422.8123.51408,14623.51
6/22/202622.2122.8422.0022.71706,85022.71
6/18/202622.7622.9522.1922.33950,97122.33
6/17/202622.8323.8022.5722.64342,30522.64
6/16/202622.9223.3522.5622.82546,77822.82
6/15/202623.0523.1322.5922.74350,77922.74
6/12/202623.5623.7122.9422.99371,25022.99
6/11/202623.5024.0323.3223.36395,67423.36
6/10/202623.2523.8123.1723.42275,90123.42
6/09/202623.0023.6523.0023.21412,66123.21
6/08/202622.7023.2022.5222.86386,66422.86
6/05/202622.9223.3722.5822.75402,72122.75
6/04/202622.2722.9922.2722.67518,26622.67
6/03/202622.2822.5422.0022.32244,88922.32
6/02/202622.9623.1622.2122.25345,43522.25
6/01/202623.2223.4122.7922.96482,78622.96
5/29/202623.6624.1523.1723.22511,52823.22
5/28/202623.8524.1423.2123.68243,01023.68
5/27/202625.1725.1723.8524.04303,72424.04
5/26/202623.2624.7022.8724.36635,90424.36
5/22/202623.5023.7423.2423.35857,90323.35
5/21/202622.9223.8622.4723.48404,07523.48
5/20/202622.3123.1021.9223.00544,03523.00
5/19/202622.5422.8722.1722.31440,99022.31
5/18/202622.4022.7722.2922.44316,85122.44
5/15/202623.6423.9422.6222.64449,83222.64
5/14/202623.1423.7122.7923.53438,99123.53
5/13/202622.7123.2922.4323.04407,18423.04
5/12/202623.1123.2922.3022.84608,79222.84
5/11/202623.3223.6822.4622.74895,96722.74
5/08/202623.8924.1423.0823.15513,96023.15
5/07/202623.8224.1923.1823.64567,82123.64
5/06/202625.1925.1923.6023.69532,03123.69
5/05/202625.2525.6024.7424.79761,64324.79