Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
17.03
+0.30 (1.79%)
Nov 20, 2024, 4:00 PM EST - Market closed
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 16.61 | 17.27 | 16.59 | 17.03 | 17.03 | 1.79% | 466,592 |
| Nov 19, 2024 | 16.46 | 16.91 | 16.46 | 16.73 | 16.73 | 0.54% | 919,744 |
| Nov 18, 2024 | 16.64 | 16.82 | 16.00 | 16.64 | 16.64 | 0.24% | 621,761 |
| Nov 15, 2024 | 16.55 | 16.66 | 16.21 | 16.60 | 16.60 | 1.41% | 780,465 |
| Nov 14, 2024 | 16.59 | 16.96 | 16.28 | 16.37 | 16.37 | -0.49% | 434,362 |
| Nov 13, 2024 | 16.81 | 17.02 | 16.11 | 16.45 | 16.45 | -2.08% | 650,500 |
| Nov 12, 2024 | 17.13 | 17.54 | 16.40 | 16.80 | 16.80 | -4.00% | 732,375 |
| Nov 11, 2024 | 17.43 | 17.87 | 17.35 | 17.50 | 17.50 | 1.51% | 536,041 |
| Nov 8, 2024 | 17.59 | 18.34 | 17.19 | 17.24 | 17.24 | -2.60% | 756,242 |
| Nov 7, 2024 | 17.58 | 18.22 | 17.03 | 17.70 | 17.70 | 0.17% | 607,633 |
| Nov 6, 2024 | 18.01 | 18.30 | 17.16 | 17.67 | 17.67 | 2.26% | 728,326 |
| Nov 5, 2024 | 16.31 | 17.53 | 16.24 | 17.28 | 17.28 | 5.05% | 560,416 |
| Nov 4, 2024 | 16.54 | 16.95 | 16.09 | 16.45 | 16.45 | -0.72% | 474,335 |
| Nov 1, 2024 | 16.79 | 17.07 | 16.40 | 16.57 | 16.57 | -0.18% | 466,978 |
| Oct 31, 2024 | 16.83 | 16.92 | 16.20 | 16.60 | 16.60 | -1.60% | 573,604 |
| Oct 30, 2024 | 16.98 | 17.43 | 16.74 | 16.87 | 16.87 | -1.80% | 398,883 |
| Oct 29, 2024 | 17.13 | 17.28 | 16.99 | 17.18 | 17.18 | 0.29% | 409,226 |
| Oct 28, 2024 | 16.88 | 17.57 | 16.71 | 17.13 | 17.13 | 1.78% | 387,710 |
| Oct 25, 2024 | 17.03 | 17.34 | 16.81 | 16.83 | 16.83 | -1.12% | 341,311 |
| Oct 24, 2024 | 17.32 | 17.49 | 17.00 | 17.02 | 17.02 | -2.07% | 387,696 |
| Oct 23, 2024 | 17.60 | 17.70 | 17.09 | 17.38 | 17.38 | -1.42% | 505,091 |
| Oct 22, 2024 | 17.32 | 17.69 | 17.09 | 17.63 | 17.63 | 1.73% | 575,001 |
| Oct 21, 2024 | 17.30 | 17.56 | 17.00 | 17.33 | 17.33 | -0.91% | 600,193 |
| Oct 18, 2024 | 16.96 | 17.53 | 16.65 | 17.49 | 17.49 | 3.19% | 580,820 |
| Oct 17, 2024 | 16.59 | 17.22 | 16.43 | 16.95 | 16.95 | 1.92% | 531,142 |
| Oct 16, 2024 | 16.76 | 16.93 | 16.56 | 16.63 | 16.63 | -0.36% | 389,167 |
| Oct 15, 2024 | 16.29 | 16.84 | 16.29 | 16.69 | 16.69 | 2.27% | 741,782 |
| Oct 14, 2024 | 16.25 | 16.39 | 15.92 | 16.32 | 16.32 | 0.62% | 376,111 |
| Oct 11, 2024 | 15.50 | 16.31 | 15.50 | 16.22 | 16.22 | 4.58% | 751,339 |
| Oct 10, 2024 | 15.47 | 15.61 | 15.16 | 15.51 | 15.51 | -0.45% | 640,044 |
| Oct 9, 2024 | 15.80 | 16.17 | 15.47 | 15.58 | 15.58 | -0.51% | 471,100 |
| Oct 8, 2024 | 15.90 | 16.11 | 15.64 | 15.66 | 15.66 | -2.06% | 915,871 |
| Oct 7, 2024 | 16.55 | 16.59 | 15.67 | 15.99 | 15.99 | -3.18% | 671,279 |
| Oct 4, 2024 | 16.05 | 16.63 | 15.90 | 16.52 | 16.52 | 3.93% | 669,680 |
| Oct 3, 2024 | 15.37 | 16.27 | 15.30 | 15.89 | 15.89 | 2.32% | 862,615 |
| Oct 2, 2024 | 15.18 | 15.60 | 14.91 | 15.53 | 15.53 | 1.50% | 683,940 |
| Oct 1, 2024 | 15.01 | 15.44 | 14.72 | 15.30 | 15.30 | 1.66% | 908,785 |
| Sep 30, 2024 | 14.50 | 15.07 | 14.35 | 15.05 | 15.05 | 3.51% | 668,504 |
| Sep 27, 2024 | 14.56 | 14.75 | 14.19 | 14.54 | 14.54 | 1.47% | 632,728 |
| Sep 26, 2024 | 14.04 | 14.60 | 13.89 | 14.33 | 14.33 | 3.02% | 625,565 |
| Sep 25, 2024 | 14.61 | 14.94 | 13.79 | 13.91 | 13.91 | -2.45% | 1,222,589 |
| Sep 24, 2024 | 14.45 | 14.83 | 14.20 | 14.26 | 14.26 | -0.14% | 1,233,281 |
| Sep 23, 2024 | 14.39 | 14.59 | 13.93 | 14.28 | 14.28 | -1.72% | 1,154,834 |
| Sep 20, 2024 | 14.63 | 15.15 | 14.48 | 14.53 | 14.53 | -1.09% | 4,300,717 |
| Sep 19, 2024 | 14.88 | 15.23 | 14.50 | 14.69 | 14.69 | 0.27% | 897,974 |
| Sep 18, 2024 | 14.35 | 15.22 | 14.11 | 14.65 | 14.65 | 2.13% | 952,980 |
| Sep 17, 2024 | 13.58 | 14.56 | 13.42 | 14.35 | 14.35 | 6.34% | 984,130 |
| Sep 16, 2024 | 13.14 | 13.90 | 13.04 | 13.49 | 13.49 | 2.90% | 1,976,713 |
| Sep 13, 2024 | 12.86 | 13.27 | 12.84 | 13.11 | 13.11 | 2.99% | 886,160 |
| Sep 12, 2024 | 13.02 | 13.23 | 12.61 | 12.73 | 12.73 | -2.08% | 1,068,434 |
| Sep 11, 2024 | 13.27 | 13.44 | 12.85 | 13.00 | 13.00 | -1.89% | 1,004,580 |
| Sep 10, 2024 | 13.25 | 13.66 | 13.19 | 13.25 | 13.25 | 0.15% | 1,128,553 |
| Sep 9, 2024 | 13.92 | 14.06 | 13.11 | 13.23 | 13.23 | -4.48% | 1,109,132 |
| Sep 6, 2024 | 14.67 | 14.90 | 13.77 | 13.85 | 13.85 | -5.65% | 884,129 |
| Sep 5, 2024 | 15.17 | 15.36 | 14.64 | 14.68 | 14.68 | -3.04% | 645,373 |
| Sep 4, 2024 | 15.11 | 15.59 | 15.06 | 15.14 | 15.14 | -0.26% | 1,325,429 |
| Sep 3, 2024 | 15.29 | 15.73 | 15.14 | 15.18 | 15.18 | -2.44% | 920,773 |
| Aug 30, 2024 | 15.37 | 15.80 | 15.29 | 15.56 | 15.56 | 1.30% | 702,297 |
| Aug 29, 2024 | 15.00 | 15.59 | 14.95 | 15.36 | 15.36 | 3.09% | 840,948 |
| Aug 28, 2024 | 14.42 | 14.97 | 14.37 | 14.90 | 14.90 | 2.90% | 811,541 |
| Aug 27, 2024 | 14.52 | 14.71 | 14.32 | 14.48 | 14.48 | - | 656,513 |
| Aug 26, 2024 | 14.29 | 14.57 | 13.98 | 14.48 | 14.48 | 2.04% | 985,334 |
| Aug 23, 2024 | 14.02 | 14.40 | 13.88 | 14.19 | 14.19 | 1.57% | 1,039,369 |
| Aug 22, 2024 | 13.74 | 13.99 | 13.59 | 13.97 | 13.97 | 0.87% | 1,131,914 |
| Aug 21, 2024 | 13.93 | 14.03 | 13.78 | 13.85 | 13.85 | -0.29% | 931,686 |
| Aug 20, 2024 | 13.75 | 14.00 | 13.58 | 13.89 | 13.89 | -0.64% | 1,195,269 |
| Aug 19, 2024 | 13.17 | 14.04 | 13.07 | 13.98 | 13.98 | 8.04% | 1,605,977 |
| Aug 16, 2024 | 13.31 | 13.35 | 12.77 | 12.94 | 12.94 | -3.07% | 1,498,235 |
| Aug 15, 2024 | 12.76 | 13.42 | 12.76 | 13.35 | 13.35 | 7.06% | 1,849,621 |
| Aug 14, 2024 | 12.71 | 12.90 | 12.14 | 12.47 | 12.47 | 0.56% | 1,825,448 |
| Aug 13, 2024 | 11.55 | 12.75 | 11.16 | 12.40 | 12.40 | 0.90% | 4,321,531 |
| Aug 12, 2024 | 12.06 | 12.88 | 11.26 | 12.29 | 12.29 | 5.04% | 6,889,083 |
| Aug 9, 2024 | 22.36 | 24.00 | 11.70 | 11.70 | 11.70 | -47.67% | 3,264,559 |
| Aug 8, 2024 | 22.50 | 22.82 | 22.15 | 22.36 | 22.36 | 0.13% | 557,179 |
| Aug 7, 2024 | 21.73 | 22.40 | 21.73 | 22.33 | 22.33 | 3.33% | 1,010,587 |
| Aug 6, 2024 | 20.40 | 21.89 | 20.06 | 21.61 | 21.61 | 7.09% | 1,122,081 |
| Aug 5, 2024 | 20.19 | 20.54 | 19.75 | 20.18 | 20.18 | -5.08% | 577,608 |
| Aug 2, 2024 | 20.05 | 21.40 | 19.98 | 21.26 | 21.26 | 2.46% | 942,336 |
| Aug 1, 2024 | 20.85 | 21.25 | 20.23 | 20.75 | 20.75 | 0.48% | 743,092 |
| Jul 31, 2024 | 22.19 | 22.88 | 20.32 | 20.65 | 20.65 | 5.68% | 1,534,925 |
| Jul 30, 2024 | 20.34 | 20.54 | 19.49 | 19.54 | 19.54 | -4.00% | 978,844 |
| Jul 29, 2024 | 19.96 | 20.44 | 19.67 | 20.36 | 20.36 | 1.62% | 833,586 |
| Jul 26, 2024 | 20.28 | 20.58 | 19.94 | 20.03 | 20.03 | 0.25% | 973,328 |
| Jul 25, 2024 | 20.23 | 20.40 | 19.68 | 19.98 | 19.98 | -1.38% | 1,470,373 |
| Jul 24, 2024 | 19.91 | 20.42 | 19.70 | 20.26 | 20.26 | 1.40% | 1,412,920 |
| Jul 23, 2024 | 20.14 | 20.20 | 19.63 | 19.98 | 19.98 | -1.14% | 927,372 |
| Jul 22, 2024 | 19.55 | 20.35 | 19.53 | 20.21 | 20.21 | 4.34% | 1,166,493 |
| Jul 19, 2024 | 20.27 | 20.58 | 19.34 | 19.37 | 19.37 | -4.20% | 1,062,923 |
| Jul 18, 2024 | 20.70 | 21.69 | 20.00 | 20.22 | 20.22 | -3.67% | 1,492,245 |
| Jul 17, 2024 | 21.20 | 21.76 | 20.66 | 20.99 | 20.99 | -1.78% | 1,101,070 |
| Jul 16, 2024 | 21.54 | 21.80 | 20.92 | 21.37 | 21.37 | 0.33% | 1,443,926 |
| Jul 15, 2024 | 21.84 | 22.13 | 21.15 | 21.30 | 21.30 | -2.11% | 1,597,988 |
| Jul 12, 2024 | 22.14 | 22.31 | 21.28 | 21.76 | 21.76 | -0.23% | 945,949 |
| Jul 11, 2024 | 20.92 | 21.83 | 20.50 | 21.81 | 21.81 | 7.23% | 1,050,045 |
| Jul 10, 2024 | 21.00 | 21.20 | 20.08 | 20.34 | 20.34 | -2.96% | 980,574 |
| Jul 9, 2024 | 20.54 | 21.66 | 20.25 | 20.96 | 20.96 | 1.75% | 1,040,815 |
| Jul 8, 2024 | 20.98 | 21.26 | 20.52 | 20.60 | 20.60 | -2.18% | 1,263,455 |
| Jul 5, 2024 | 21.59 | 21.59 | 20.82 | 21.06 | 21.06 | -2.77% | 1,190,883 |
| Jul 3, 2024 | 21.71 | 22.57 | 21.41 | 21.66 | 21.66 | -4.75% | 1,044,200 |
| Jul 2, 2024 | 28.25 | 28.63 | 20.52 | 22.74 | 22.74 | -20.10% | 9,128,593 |