$114.77 0.00 (%) Pacira Pharmaceuticals Inc - NASDAQ

Feb. 27, 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
2/27/2015115.80117.00114.46114.77336,343
2/26/2015113.86117.72113.45115.99628,644
2/25/2015115.47121.95114.40119.27685,245
2/24/2015120.00121.78113.02115.11614,356
2/23/2015117.00121.91116.01118.04563,076
2/20/2015115.71117.92114.85117.33306,736
2/19/2015115.89116.22114.67115.63329,237
2/18/2015116.28117.22115.02115.83250,830
2/17/2015114.41117.39113.41116.96281,408
2/13/2015114.82116.29112.11113.94593,617
2/12/2015118.00118.00113.74114.85382,636
2/11/2015112.99119.08112.75116.14806,739
2/10/2015111.33113.43110.20112.74308,044
2/9/2015109.98112.74108.73109.95242,179
2/6/2015111.71113.24109.57110.12271,857
2/5/2015108.05112.61107.35111.75604,985
2/4/2015105.86107.48103.38106.67302,559
2/3/2015109.81111.40104.55107.33374,450
2/2/2015107.54109.72106.44109.19546,740
1/30/2015108.94111.23105.89107.35572,370
1/29/2015102.37111.09101.81109.46725,311
1/28/2015106.61107.12100.51101.54666,631
1/27/2015104.17107.24104.17106.47409,685
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
  • Showing 1-100 of 1,023 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center