Skip to main content
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
18.98
-0.59 (-3.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.0719.8018.7318.9818.98-3.01%3,169,894
Dec 19, 202419.1719.7119.0619.5719.571.98%863,048
Dec 18, 202419.7620.3419.1019.1919.19-3.23%585,720
Dec 17, 202419.7220.0119.3319.8319.83-0.20%690,330
Dec 16, 202419.4620.2719.1419.8719.870.05%702,910
Dec 13, 202419.7619.9118.7319.8619.860.30%605,475
Dec 12, 202420.0820.4219.7619.8019.80-2.61%600,375
Dec 11, 202419.8520.4019.4020.3320.332.88%681,028
Dec 10, 202419.2519.8518.7619.7619.763.51%1,097,721
Dec 9, 202419.3019.8118.8219.0919.09-0.93%949,810
Dec 6, 202418.6719.4018.6719.2719.273.21%1,594,990
Dec 5, 202419.3419.5418.5418.6718.67-2.20%1,167,128
Dec 4, 202416.7119.4916.6419.0919.0914.45%1,655,583
Dec 3, 202417.9417.9416.4116.6816.68-6.34%1,419,812
Dec 2, 202416.9517.8616.7817.8117.815.32%589,191
Nov 29, 202416.6417.0116.4716.9116.911.62%296,431
Nov 27, 202416.8017.0016.5316.6416.64-0.83%487,708
Nov 26, 202417.2317.3416.2916.7816.78-3.67%475,098
Nov 25, 202417.7018.0917.4117.4217.42-0.74%532,332
Nov 22, 202417.4117.7817.2417.5517.550.98%495,169
Nov 21, 202417.1517.5517.0217.3817.382.06%397,629
Nov 20, 202416.6117.2716.5917.0317.031.79%466,592
Nov 19, 202416.4616.9116.4616.7316.730.54%919,744
Nov 18, 202416.6416.8216.0016.6416.640.24%621,761
Nov 15, 202416.5516.6616.2116.6016.601.41%780,465
Nov 14, 202416.5916.9616.2816.3716.37-0.49%434,362
Nov 13, 202416.8117.0216.1116.4516.45-2.08%650,500
Nov 12, 202417.1317.5416.4016.8016.80-4.00%732,375
Nov 11, 202417.4317.8717.3517.5017.501.51%536,041
Nov 8, 202417.5918.3417.1917.2417.24-2.60%756,242
Nov 7, 202417.5818.2217.0317.7017.700.17%607,633
Nov 6, 202418.0118.3017.1617.6717.672.26%728,326
Nov 5, 202416.3117.5316.2417.2817.285.05%560,416
Nov 4, 202416.5416.9516.0916.4516.45-0.72%474,335
Nov 1, 202416.7917.0716.4016.5716.57-0.18%466,978
Oct 31, 202416.8316.9216.2016.6016.60-1.60%573,604
Oct 30, 202416.9817.4316.7416.8716.87-1.80%398,883
Oct 29, 202417.1317.2816.9917.1817.180.29%409,226
Oct 28, 202416.8817.5716.7117.1317.131.78%387,710
Oct 25, 202417.0317.3416.8116.8316.83-1.12%341,311
Oct 24, 202417.3217.4917.0017.0217.02-2.07%387,696
Oct 23, 202417.6017.7017.0917.3817.38-1.42%505,091
Oct 22, 202417.3217.6917.0917.6317.631.73%575,001
Oct 21, 202417.3017.5617.0017.3317.33-0.91%600,193
Oct 18, 202416.9617.5316.6517.4917.493.19%580,820
Oct 17, 202416.5917.2216.4316.9516.951.92%531,142
Oct 16, 202416.7616.9316.5616.6316.63-0.36%389,167
Oct 15, 202416.2916.8416.2916.6916.692.27%741,782
Oct 14, 202416.2516.3915.9216.3216.320.62%376,111
Oct 11, 202415.5016.3115.5016.2216.224.58%751,339
Oct 10, 202415.4715.6115.1615.5115.51-0.45%640,044
Oct 9, 202415.8016.1715.4715.5815.58-0.51%471,100
Oct 8, 202415.9016.1115.6415.6615.66-2.06%915,871
Oct 7, 202416.5516.5915.6715.9915.99-3.18%671,279
Oct 4, 202416.0516.6315.9016.5216.523.93%669,680
Oct 3, 202415.3716.2715.3015.8915.892.32%862,615
Oct 2, 202415.1815.6014.9115.5315.531.50%683,940
Oct 1, 202415.0115.4414.7215.3015.301.66%908,785
Sep 30, 202414.5015.0714.3515.0515.053.51%668,504
Sep 27, 202414.5614.7514.1914.5414.541.47%632,728
Sep 26, 202414.0414.6013.8914.3314.333.02%625,565
Sep 25, 202414.6114.9413.7913.9113.91-2.45%1,222,589
Sep 24, 202414.4514.8314.2014.2614.26-0.14%1,233,281
Sep 23, 202414.3914.5913.9314.2814.28-1.72%1,154,834
Sep 20, 202414.6315.1514.4814.5314.53-1.09%4,300,717
Sep 19, 202414.8815.2314.5014.6914.690.27%897,974
Sep 18, 202414.3515.2214.1114.6514.652.13%952,980
Sep 17, 202413.5814.5613.4214.3514.356.34%984,130
Sep 16, 202413.1413.9013.0413.4913.492.90%1,976,713
Sep 13, 202412.8613.2712.8413.1113.112.99%886,160
Sep 12, 202413.0213.2312.6112.7312.73-2.08%1,068,434
Sep 11, 202413.2713.4412.8513.0013.00-1.89%1,004,580
Sep 10, 202413.2513.6613.1913.2513.250.15%1,128,553
Sep 9, 202413.9214.0613.1113.2313.23-4.48%1,109,132
Sep 6, 202414.6714.9013.7713.8513.85-5.65%884,129
Sep 5, 202415.1715.3614.6414.6814.68-3.04%645,373
Sep 4, 202415.1115.5915.0615.1415.14-0.26%1,325,429
Sep 3, 202415.2915.7315.1415.1815.18-2.44%920,773
Aug 30, 202415.3715.8015.2915.5615.561.30%702,297
Aug 29, 202415.0015.5914.9515.3615.363.09%840,948
Aug 28, 202414.4214.9714.3714.9014.902.90%811,541
Aug 27, 202414.5214.7114.3214.4814.48-656,513
Aug 26, 202414.2914.5713.9814.4814.482.04%985,334
Aug 23, 202414.0214.4013.8814.1914.191.57%1,039,369
Aug 22, 202413.7413.9913.5913.9713.970.87%1,131,914
Aug 21, 202413.9314.0313.7813.8513.85-0.29%931,686
Aug 20, 202413.7514.0013.5813.8913.89-0.64%1,195,269
Aug 19, 202413.1714.0413.0713.9813.988.04%1,605,977
Aug 16, 202413.3113.3512.7712.9412.94-3.07%1,498,235
Aug 15, 202412.7613.4212.7613.3513.357.06%1,849,621
Aug 14, 202412.7112.9012.1412.4712.470.56%1,825,448
Aug 13, 202411.5512.7511.1612.4012.400.90%4,321,531
Aug 12, 202412.0612.8811.2612.2912.295.04%6,889,083
Aug 9, 202422.3624.0011.7011.7011.70-47.67%3,264,559
Aug 8, 202422.5022.8222.1522.3622.360.13%557,179
Aug 7, 202421.7322.4021.7322.3322.333.33%1,010,587
Aug 6, 202420.4021.8920.0621.6121.617.09%1,122,081
Aug 5, 202420.1920.5419.7520.1820.18-5.08%577,608
Aug 2, 202420.0521.4019.9821.2621.262.46%942,336
Aug 1, 202420.8521.2520.2320.7520.750.48%743,092