$105.44 0.00 (%) Pacira Pharmaceuticals Inc - NASDAQ

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCRX historical data

Date Open High Low Close Volume
1/26/2015106.57108.11103.51105.44602,189
1/23/2015100.44108.68100.06106.541,181,761
1/22/2015100.67100.7396.44100.41346,694
1/21/2015101.38103.9799.6799.82411,611
1/20/201599.15103.4897.99101.92498,002
1/16/201594.3898.9293.8398.68281,401
1/15/201599.1999.9894.3494.62600,353
1/14/201594.7499.1992.8998.56527,375
1/13/201592.0096.7191.0196.08633,105
1/12/201594.0694.8090.5290.91468,514
1/9/201591.2094.0090.0393.70846,542
1/8/201589.0091.6185.0091.501,153,155
1/7/201585.7488.7084.2388.69456,076
1/6/201586.8287.5082.0085.01885,536
1/5/201590.3891.3586.0286.20607,317
1/2/201589.4391.5088.8991.24365,332
12/31/201491.2792.0088.4288.66589,056
12/30/201493.6294.4490.5090.73303,947
12/29/201493.3295.0092.2393.96351,449
12/26/201492.2893.7092.0793.51166,524
12/24/201494.0194.8791.9392.09265,693
12/23/201495.7496.2791.2893.88423,242
12/22/201493.8096.9493.2595.11360,644
12/19/201493.3994.8692.4994.47771,556
12/18/201493.9394.7691.7893.94491,509
12/17/201491.0092.7289.0692.47438,786
12/16/201490.7092.9489.3991.00398,187
12/15/201491.5492.4489.6891.00376,402
12/12/201492.3993.5091.0291.11324,135
12/11/201492.4995.9792.4993.23241,618
12/10/201494.3394.5091.6491.73283,716
12/9/201492.1295.7590.5694.85495,384
12/8/201494.5096.7492.6593.32309,501
12/5/201494.0094.8793.3894.63344,201
12/4/201495.4995.9193.2793.93393,714
12/3/201491.4795.8091.0595.29416,059
12/2/201491.1292.3289.7291.63576,797
12/1/201493.8093.8690.3390.88542,736
11/28/201496.2497.1593.5993.93181,977
11/26/201494.8197.3394.1196.25364,981
11/25/201494.4497.0092.7194.88684,808
11/24/201488.8392.8188.4892.65593,619
11/21/201492.8793.5988.4188.73544,561
11/20/201488.9092.3088.5191.71461,031
11/19/201490.2691.7188.9189.17398,521
11/18/201487.4291.6987.3990.74366,925
11/17/201487.7289.0287.1887.56306,413
11/14/201489.2890.4286.9688.10374,638
11/13/201489.7692.5088.6388.95501,211
11/12/201486.7689.6286.2889.41420,100
11/11/201488.0488.4986.5786.98364,982
11/10/201486.3588.7385.8487.83547,398
11/7/201489.9890.8684.9386.02696,097
11/6/201487.5690.5085.4290.20598,476
11/5/201491.0792.6087.0087.71781,467
11/4/201490.5791.9689.2689.98806,223
11/3/201494.3294.4989.5491.261,107,133
10/31/201492.0094.1891.7392.821,498,063
10/30/201498.6299.1488.9991.113,902,992
10/29/2014107.41108.16104.77105.81534,768
10/28/2014108.55112.00105.78107.54548,029
10/27/2014106.22108.37104.10107.80352,044
10/24/2014103.97106.95102.78106.44288,912
10/23/2014102.44105.74101.66104.13416,757
10/22/2014100.87104.8799.30101.30296,881
10/21/2014100.00101.4698.00100.85488,749
10/20/2014101.07103.2698.0898.91609,687
10/17/2014106.35106.73100.54101.65513,914
10/16/201499.55107.5199.03104.43615,339
10/15/201497.32103.3395.51102.80669,460
10/14/201495.64102.0094.5799.37756,747
10/13/201495.3797.0690.5094.18498,182
10/10/201494.8798.3692.8594.89438,768
10/9/2014100.96101.4595.0095.56467,244
10/8/201497.15101.4394.91101.33415,224
10/7/201497.6998.9396.4097.55321,329
10/6/2014100.27100.5097.9398.35574,639
10/3/201498.05100.8797.78100.37540,969
10/2/201495.4797.5593.7397.40363,165
10/1/201497.0797.0893.4995.67474,159
9/30/201499.16100.1996.8796.92537,379
9/29/201496.40100.2696.2599.16508,363
9/26/201494.6999.6792.7498.00932,877
9/25/201498.80103.0093.9594.622,380,016
9/24/2014102.99106.50102.18106.28586,519
9/23/2014103.07105.69101.14101.20544,632
9/22/2014100.63104.30100.02104.13445,324
9/19/2014105.45106.59100.91101.18708,024
9/18/2014103.77107.69102.23105.25384,596
9/17/2014102.25104.18100.97103.16245,560
9/16/201499.16102.2398.06101.85405,428
9/15/2014103.86104.3099.6099.61401,605
9/12/2014103.38105.58102.76104.22492,812
9/11/2014102.35103.46100.04103.23382,866
9/10/2014102.95103.73102.27102.86348,580
9/9/2014104.13104.54102.11102.35209,055
9/8/2014102.36104.33101.65104.14217,945
9/5/2014100.58102.7599.22102.36359,259
9/4/2014104.06104.90101.17101.25306,239
9/3/2014108.89109.50102.71104.02434,834
  • Showing 1-100 of 1,000 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center