Skip to main content
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
24.91
-0.39 (-1.54%)
At close: Mar 28, 2025, 4:00 PM
24.43
-0.48 (-1.93%)
After-hours: Mar 28, 2025, 4:54 PM EDT

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.2325.8824.5224.9124.91-1.54%586,569
Mar 27, 202524.5425.3624.3825.3025.303.60%803,782
Mar 26, 202524.6424.9324.1124.4224.42-0.49%1,237,286
Mar 25, 202524.6024.8323.9324.5424.54-1.21%1,333,872
Mar 24, 202524.4025.0824.1224.8424.842.90%1,032,977
Mar 21, 202523.5324.2523.5324.1424.141.34%3,105,825
Mar 20, 202524.0324.3723.7423.8223.82-1.89%519,211
Mar 19, 202523.8224.3323.7024.2824.282.58%495,174
Mar 18, 202523.2524.0422.5623.6723.671.54%543,080
Mar 17, 202523.2023.5223.0723.3123.311.92%613,176
Mar 14, 202522.4823.0322.1622.8722.870.79%577,979
Mar 13, 202522.0323.5022.0322.6922.692.95%886,160
Mar 12, 202523.2623.4121.8322.0422.04-4.84%947,663
Mar 11, 202523.1323.4522.7523.1623.160.26%508,643
Mar 10, 202522.7523.4722.6223.1023.10-1.16%642,157
Mar 7, 202523.9524.2323.3623.3723.37-2.05%649,190
Mar 6, 202523.2523.9723.2523.8623.861.49%869,863
Mar 5, 202523.6123.8223.0223.5123.51-0.08%667,601
Mar 4, 202522.7824.0222.7323.5323.532.48%1,171,369
Mar 3, 202524.0424.1422.7722.9622.96-4.53%1,238,847
Feb 28, 202526.0026.3422.8724.0524.05-5.24%1,671,069
Feb 27, 202525.3426.1025.3125.3825.38-0.39%761,601
Feb 26, 202525.1326.6924.9825.4825.481.51%1,609,658
Feb 25, 202525.1425.5824.7425.1025.10-0.59%892,216
Feb 24, 202525.1625.5424.9325.2525.250.36%519,160
Feb 21, 202526.0226.1725.0925.1625.16-2.25%593,918
Feb 20, 202525.8726.2825.6925.7425.74-1.15%502,702
Feb 19, 202526.3726.8925.9426.0426.04-1.51%846,296
Feb 18, 202525.5326.5025.4126.4426.443.93%759,746
Feb 14, 202526.5727.0025.4425.4425.44-4.11%615,935
Feb 13, 202527.2727.2726.1626.5326.53-2.21%476,427
Feb 12, 202527.2427.3026.2827.1327.13-0.44%457,948
Feb 11, 202526.1727.3625.7827.2527.254.41%774,185
Feb 10, 202526.5626.5625.7726.1026.10-672,280
Feb 7, 202526.4126.5125.3726.1026.10-0.61%562,838
Feb 6, 202527.1727.1726.1826.2626.26-3.06%913,720
Feb 5, 202526.5827.1125.9327.0927.091.88%908,746
Feb 4, 202525.6326.8625.4626.5926.593.26%747,531
Feb 3, 202525.6527.1025.0625.7525.75-2.20%814,193
Jan 31, 202526.2026.5025.7426.3326.330.34%849,334
Jan 30, 202527.0027.5925.6726.2426.240.81%1,000,533
Jan 29, 202525.7026.7625.3926.0326.031.09%980,337
Jan 28, 202525.7926.9324.9225.7525.750.35%1,138,629
Jan 27, 202524.8825.7724.4125.6625.664.65%921,120
Jan 24, 202523.3625.2923.2024.5224.525.10%1,584,921
Jan 23, 202522.4723.5122.2623.3323.333.92%1,267,031
Jan 22, 202522.8423.0022.1322.4522.45-1.71%477,882
Jan 21, 202522.2322.8821.8422.8422.842.15%819,520
Jan 17, 202522.0522.6721.5022.3622.361.36%930,322
Jan 16, 202521.8822.4421.2522.0622.060.82%779,154