Pacira BioSciences, Inc. (PCRX) Historical Stock Data
18.98 ↓0.59 (-3.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCRX is up 0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.07 | 18.98 | ↓$0.09 (-0.47%) | 18.73 | 19.80 | 3.17M |
| 2024-12-19 | 19.17 | 19.57 | ↑$0.40 (2.09%) | 19.06 | 19.71 | 863.05K |
| 2024-12-18 | 19.76 | 19.19 | ↓$0.57 (-2.88%) | 19.10 | 20.34 | 585.72K |
| 2024-12-17 | 19.72 | 19.83 | ↑$0.11 (0.56%) | 19.33 | 20.01 | 690.33K |
| 2024-12-16 | 19.46 | 19.87 | ↑$0.41 (2.11%) | 19.14 | 20.27 | 702.91K |
| 2024-12-13 | 19.76 | 19.86 | ↑$0.10 (0.51%) | 18.73 | 19.91 | 605.48K |
| 2024-12-12 | 20.08 | 19.80 | ↓$0.28 (-1.39%) | 19.76 | 20.42 | 600.37K |
| 2024-12-11 | 19.85 | 20.33 | ↑$0.48 (2.42%) | 19.40 | 20.40 | 681.03K |
| 2024-12-10 | 19.25 | 19.76 | ↑$0.51 (2.65%) | 18.76 | 19.85 | 1.10M |
| 2024-12-09 | 19.30 | 19.09 | ↓$0.21 (-1.09%) | 18.82 | 19.81 | 0.95M |
| 2024-12-06 | 18.67 | 19.27 | ↑$0.60 (3.21%) | 18.67 | 19.40 | 1.59M |
| 2024-12-05 | 19.34 | 18.67 | ↓$0.67 (-3.46%) | 18.54 | 19.54 | 1.17M |
| 2024-12-04 | 16.71 | 19.09 | ↑$2.38 (14.24%) | 16.64 | 19.49 | 1.66M |
| 2024-12-03 | 17.94 | 16.68 | ↓$1.26 (-7.02%) | 16.41 | 17.94 | 1.42M |
| 2024-12-02 | 16.95 | 17.81 | ↑$0.86 (5.07%) | 16.78 | 17.86 | 589.19K |
| 2024-11-29 | 16.64 | 16.91 | ↑$0.27 (1.62%) | 16.47 | 17.01 | 296.43K |
| 2024-11-27 | 16.80 | 16.64 | ↓$0.16 (-0.95%) | 16.53 | 17.00 | 487.71K |
| 2024-11-26 | 17.23 | 16.78 | ↓$0.45 (-2.61%) | 16.29 | 17.34 | 475.10K |
| 2024-11-25 | 17.70 | 17.42 | ↓$0.28 (-1.58%) | 17.41 | 18.09 | 532.33K |
| 2024-11-22 | 17.41 | 17.55 | ↑$0.14 (0.80%) | 17.24 | 17.78 | 495.17K |
| 2024-11-21 | 17.15 | 17.38 | ↑$0.23 (1.34%) | 17.02 | 17.55 | 397.63K |
| 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 |
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