$80.08 +1.92 (%) Pacira Pharmaceuticals Inc - NASDAQ

May. 28, 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
5/28/201577.9580.8377.9580.08822,519
5/27/201577.3778.5676.8078.16516,600
5/26/201577.5177.8476.1477.02458,186
5/22/201577.7378.0876.3177.62494,478
5/21/201578.5378.5377.0677.58594,543
5/20/201578.7078.9277.2478.04549,421
5/19/201578.8880.0377.9278.76797,111
5/18/201577.5679.3577.0778.72891,727
5/15/201576.6778.6875.9177.83905,145
5/14/201574.7377.2174.4676.88825,564
5/13/201575.6277.2973.0674.391,161,815
5/12/201574.0076.3373.6775.501,048,880
5/11/201574.4475.4873.9975.10780,856
5/8/201572.4275.1771.1174.211,713,197
5/7/201568.1872.0068.0171.531,241,963
5/6/201565.9669.1165.5568.54894,025
5/5/201567.2667.3965.4065.78900,315
5/4/201568.6469.6265.1266.87978,415
5/1/201567.8069.3765.2268.811,976,801
4/30/201577.3877.3865.0068.485,221,776
4/29/201582.0683.1881.7082.12615,348
4/28/201583.2084.0777.8882.11948,057
4/27/201585.0085.0082.4783.051,330,171
4/24/201584.3685.5083.5185.07544,709
4/23/201583.1884.8982.3684.27359,860
4/22/201583.9685.0082.5083.61493,560
4/21/201583.8484.9583.5884.02563,528
4/20/201585.4285.4282.7784.20842,889
4/17/201582.7285.1681.0284.651,151,626
4/16/201584.2686.8480.1683.474,036,142
4/15/201589.8493.2288.3692.39635,420
4/14/201589.0389.9988.5089.46340,858
4/13/201587.6089.9787.5389.33329,585
4/10/201588.0089.0086.3187.67356,994
4/9/201589.8190.5387.2487.54365,858
4/8/201586.8489.8686.8489.73431,760
4/7/201585.8689.8885.8586.84392,441
4/6/201586.1888.0085.4285.98715,536
4/2/201586.1487.7685.2586.81644,148
4/1/201588.5189.4783.7285.761,248,620
3/31/201589.7290.9587.6688.85484,325
3/30/201592.9893.4389.2190.71677,258
3/27/201591.0493.8390.5692.60429,671
3/26/201589.8092.0088.5091.11495,846
3/25/201594.9595.0388.0089.92829,235
3/24/201594.8196.2393.5493.60678,903
3/23/201596.8497.9294.7195.00256,540
3/20/201598.2699.5294.9297.64533,741
3/19/201597.0999.0596.4097.72297,676
3/18/201596.4599.2096.1298.13335,970
3/17/201595.9597.8394.6796.18348,398
3/16/201593.8397.1593.1197.07436,720
3/13/201595.3795.8892.7592.90612,448
3/12/201592.8495.7991.5095.37606,772
3/11/201592.9193.5191.2292.12487,580
3/10/201593.8794.5392.2892.43499,776
3/9/201596.5497.2392.6495.29566,401
3/6/201597.5598.9094.7196.63660,617
3/5/201595.4599.4695.3998.40727,300
3/4/201593.2096.7991.7995.39815,392
3/3/201592.0094.1187.3193.941,484,610
3/2/201599.45100.8692.2992.302,737,097
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
  • Showing 1-100 of 1,085 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center