Pacira BioSciences, Inc. (PCRX) Historical Stock Data
17.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCRX is up 0.34% a day on average. There have been 17 days where Pacira BioSciences, Inc. closed green and 13 days where PCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.61 | 17.03 | ↑$0.42 (2.53%) | 16.59 | 17.27 | 466.59K |
| 2024-11-19 | 16.46 | 16.73 | ↑$0.27 (1.64%) | 16.46 | 16.91 | 0.92M |
| 2024-11-18 | 16.64 | 16.64 | ↑$0.00 (0.00%) | 16.00 | 16.82 | 621.76K |
| 2024-11-15 | 16.55 | 16.60 | ↑$0.05 (0.30%) | 16.21 | 16.66 | 780.47K |
| 2024-11-14 | 16.59 | 16.37 | ↓$0.22 (-1.33%) | 16.28 | 16.96 | 434.36K |
| 2024-11-13 | 16.81 | 16.45 | ↓$0.36 (-2.14%) | 16.11 | 17.02 | 650.50K |
| 2024-11-12 | 17.13 | 16.80 | ↓$0.33 (-1.93%) | 16.40 | 17.54 | 732.37K |
| 2024-11-11 | 17.43 | 17.50 | ↑$0.07 (0.40%) | 17.35 | 17.87 | 536.04K |
| 2024-11-08 | 17.59 | 17.24 | ↓$0.35 (-1.99%) | 17.19 | 18.34 | 756.24K |
| 2024-11-07 | 17.58 | 17.70 | ↑$0.12 (0.68%) | 17.03 | 18.22 | 607.63K |
| 2024-11-06 | 18.01 | 17.67 | ↓$0.34 (-1.89%) | 17.16 | 18.30 | 728.33K |
| 2024-11-05 | 16.31 | 17.28 | ↑$0.97 (5.95%) | 16.24 | 17.53 | 560.42K |
| 2024-11-04 | 16.54 | 16.45 | ↓$0.09 (-0.54%) | 16.09 | 16.95 | 474.34K |
| 2024-11-01 | 16.79 | 16.57 | ↓$0.22 (-1.31%) | 16.40 | 17.07 | 466.98K |
| 2024-10-31 | 16.83 | 16.60 | ↓$0.23 (-1.37%) | 16.20 | 16.92 | 573.60K |
| 2024-10-30 | 16.98 | 16.87 | ↓$0.11 (-0.65%) | 16.74 | 17.43 | 398.88K |
| 2024-10-29 | 17.13 | 17.18 | ↑$0.05 (0.29%) | 16.99 | 17.28 | 409.20K |
| 2024-10-28 | 16.88 | 17.13 | ↑$0.25 (1.48%) | 16.71 | 17.57 | 387.64K |
| 2024-10-25 | 17.03 | 16.83 | ↓$0.20 (-1.17%) | 16.81 | 17.34 | 341.31K |
| 2024-10-24 | 17.32 | 17.02 | ↓$0.30 (-1.73%) | 17.00 | 17.49 | 387.70K |
| 2024-10-23 | 17.60 | 17.38 | ↓$0.22 (-1.25%) | 17.09 | 17.70 | 505.09K |
| 2024-10-22 | 17.32 | 17.63 | ↑$0.31 (1.79%) | 17.09 | 17.69 | 575K |
| 2024-10-21 | 17.30 | 17.33 | ↑$0.03 (0.17%) | 17.00 | 17.56 | 600.19K |
| 2024-10-18 | 16.96 | 17.49 | ↑$0.53 (3.12%) | 16.65 | 17.53 | 580.82K |
| 2024-10-17 | 16.59 | 16.95 | ↑$0.36 (2.17%) | 16.43 | 17.22 | 531.14K |
| 2024-10-16 | 16.76 | 16.63 | ↓$0.13 (-0.78%) | 16.56 | 16.93 | 389.17K |
| 2024-10-15 | 16.29 | 16.69 | ↑$0.40 (2.46%) | 16.29 | 16.84 | 741.78K |
| 2024-10-14 | 16.25 | 16.32 | ↑$0.07 (0.43%) | 15.92 | 16.39 | 376.11K |
| 2024-10-11 | 15.50 | 16.22 | ↑$0.72 (4.65%) | 15.50 | 16.31 | 751.34K |
| 2024-10-10 | 15.47 | 15.51 | ↑$0.04 (0.26%) | 15.16 | 15.61 | 640.04K |
Create an account or log in to view more rows.
$PCRX buying!
$PCRX The squeeze is coming
$PCRX HERE WE GO
$PCRX Like if you’re a bull
$PCRX has just been halted from trading due to volatility.
$PCRX has just been halted from trading due to volatility.
$PCRX has just been halted from trading due to volatility.
$PCRX Buying again tomorrow.
$PCRX lets go!!
$PCRX buy and HODL