Pacira Pharmaceuticals Inc $103.94

up +0.78


18/9/2014 09:30 AM  |  NASDAQ : PCRX  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCRX historical data

Date Open High Low Close Volume
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
9/2/2014109.27109.90105.56108.25396,086
8/29/2014107.72109.94107.18108.26271,807
8/28/2014106.46108.31106.06107.79246,180
8/27/2014108.00108.41105.37107.13233,689
8/26/2014107.16108.39107.02107.71274,224
8/25/2014105.63108.50105.00107.53297,987
8/22/2014102.41105.95101.79104.73273,542
8/21/2014104.74105.92101.82103.01235,074
8/20/2014105.23105.29103.84104.41283,361
8/19/2014105.03106.42104.80105.53341,997
8/18/2014104.54105.20103.12105.13527,055
8/15/2014104.54104.54101.34103.01418,517
8/14/2014103.57104.68102.36103.47251,002
8/13/2014102.12104.23102.12103.24313,995
8/12/2014101.90103.08100.94102.12295,186
8/11/2014102.06102.29100.37100.93529,047
8/8/201499.48101.5598.68101.13378,506
8/7/201498.99101.5598.0099.56417,626
8/6/201495.9399.8395.0098.15376,120
8/5/201494.8698.8594.8696.81338,044
8/4/201496.0197.3394.1195.38363,074
8/1/201491.9296.9591.0895.93757,484
7/31/201491.0193.9889.5592.001,234,696
7/30/201487.8390.0086.8187.83545,658
7/29/201486.1288.0385.3487.33299,046
7/28/201485.8386.4683.7285.97224,882
7/25/201486.2087.1584.9385.54219,991
7/24/201487.0687.9485.7386.73253,456
7/23/201486.6587.4584.7586.52251,312
7/22/201486.2988.6485.7986.65220,727
7/21/201484.4385.9783.3085.84198,759
7/18/201483.2786.0783.2785.19284,892
7/17/201485.1087.7582.7683.31393,995
7/16/201487.0088.2485.0085.14320,383
7/15/201487.9988.5085.5886.25463,064
7/14/201487.3688.4686.3288.24244,482
7/11/201486.0287.3084.8486.46397,236
7/10/201482.5086.4581.5185.52566,133
7/9/201484.6686.4083.1384.50579,883
7/8/201489.0590.4782.5884.16974,797
7/7/201493.9794.2288.6188.94492,163
7/3/201492.6893.8591.6893.71148,052
7/2/201492.6993.2690.7992.38348,214
7/1/201492.6194.3091.5192.90411,434
6/30/201491.2592.6890.6791.86803,225
6/27/201489.0093.1388.4391.011,492,377
6/26/201487.1789.2286.5588.50385,465
6/25/201488.2189.6186.5186.76442,182
6/24/201489.2589.9988.0788.20430,909
6/23/201487.9290.0087.9289.28481,156
6/20/201486.7388.3486.0188.12921,207
6/19/201488.8289.6885.4086.30410,792
6/18/201486.0287.3884.1086.36617,919
6/17/201482.8487.5282.2486.02644,048
6/16/201482.3284.1181.9584.01342,306
6/13/201482.5382.7780.0382.09328,137
6/12/201483.3285.2681.8982.00357,119
6/11/201482.9683.7382.0383.25303,387
6/10/201484.3784.7282.3883.90356,124
6/9/201483.9586.7383.1984.62852,269
6/6/201482.7883.9281.8083.67644,827
6/5/201482.2282.9980.6782.53403,903
6/4/201480.5082.4780.3382.17562,393
6/3/201478.6581.2478.6581.00520,345
6/2/201479.0280.9678.1879.60525,689
5/30/201478.3979.2476.6177.61352,209
5/29/201478.9879.6877.5378.42299,419
5/28/201478.3779.0077.2578.45290,621
5/27/201476.5078.4376.4778.18457,190
5/23/201474.7076.2574.3476.22295,272
5/22/201474.6876.2073.5774.75401,470
5/21/201476.7177.9974.1774.79520,540
5/20/201475.7577.2474.5776.68388,906
5/19/201475.0976.9573.9076.26281,525
5/16/201475.1875.5973.1875.11320,509
5/15/201473.8075.3771.1475.21397,351
5/14/201476.2576.7474.0074.17390,253
5/13/201477.1577.7275.4676.25267,749
5/12/201474.3177.4873.6277.31431,056
5/9/201474.8374.9772.5073.50633,101
5/8/201474.2477.3273.5175.56644,803
5/7/201475.0175.9871.5374.65481,838
5/6/201475.3276.9373.2773.871,000,376
5/5/201472.1374.0070.5273.16430,670
5/2/201472.3173.2870.2072.84606,321
5/1/201468.9172.3568.2372.22768,175
4/30/201466.4769.4365.5868.49698,600
4/29/201466.0967.8364.3667.01505,470
4/28/201470.7671.1063.5665.57907,741
Trading Center