Pacira BioSciences, Inc. (PCRX) NASDAQ
22.02
+0.08(+0.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.02
+0.08(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 21.9 | 22.02 | 22.02 | 22.04 | 21.16 | 913,008 |
| March 17, 2026 | 22.82 | 21.94 | 21.94 | 22.83 | 21.45 | 883,324 |
| March 16, 2026 | 22.96 | 22.69 | 22.69 | 24.1 | 22.63 | 942,008 |
| March 13, 2026 | 23.3 | 23.26 | 23.26 | 23.65 | 23.04 | 793,876 |
| March 12, 2026 | 22.64 | 23.53 | 23.53 | 23.91 | 22.46 | 823,831 |
| March 11, 2026 | 22.29 | 22.83 | 22.83 | 22.89 | 22.15 | 499,005 |
| March 10, 2026 | 22.43 | 22.44 | 22.44 | 23 | 21.84 | 655,281 |
| March 09, 2026 | 21.75 | 22.24 | 22.24 | 22.28 | 21.5 | 582,474 |
| March 06, 2026 | 22.68 | 22 | 22 | 22.78 | 21.49 | 603,025 |
| March 05, 2026 | 22.68 | 22.86 | 22.86 | 23.28 | 22.42 | 958,538 |
| March 04, 2026 | 22.12 | 22.86 | 22.86 | 22.99 | 21.87 | 684,040 |
| March 03, 2026 | 21.07 | 22.1 | 22.1 | 22.3 | 20.99 | 1.13M |
| March 02, 2026 | 21.47 | 21.28 | 21.28 | 22.3 | 21.21 | 1.59M |
| February 27, 2026 | 21.14 | 21.91 | 21.91 | 22.41 | 20.62 | 2.48M |
| February 26, 2026 | 23.44 | 22.59 | 22.59 | 23.73 | 22.03 | 2.1M |
| February 25, 2026 | 23.43 | 23.46 | 23.46 | 23.68 | 23.04 | 485,735 |
| February 24, 2026 | 22.96 | 23.41 | 23.41 | 23.49 | 22.76 | 675,804 |
| February 23, 2026 | 23.1 | 23.11 | 23.11 | 23.16 | 22.4 | 574,840 |
| February 20, 2026 | 23.25 | 23.22 | 0 | 23.6 | 22.94 | 586,815 |
| February 19, 2026 | 23.07 | 23.18 | 0 | 23.29 | 22.79 | 522,400 |
| February 18, 2026 | 22.6 | 23.02 | 0 | 23.11 | 22.54 | 610,600 |
| February 17, 2026 | 21.77 | 22.74 | 0 | 22.8 | 21.77 | 728,300 |
| February 13, 2026 | 21.47 | 21.77 | 0 | 22.45 | 21.47 | 766,700 |
| February 12, 2026 | 21.8 | 21.45 | 0 | 22.09 | 21.29 | 741,940 |
| February 11, 2026 | 21.28 | 21.73 | 0 | 22.02 | 20.88 | 710,900 |
| February 10, 2026 | 21.21 | 21.24 | 0 | 21.56 | 21.02 | 551,100 |
| February 09, 2026 | 21.19 | 21.07 | 0 | 21.23 | 20.79 | 622,700 |
| February 06, 2026 | 20.61 | 21 | 0 | 21.07 | 20.43 | 746,546 |
| February 05, 2026 | 20.69 | 20.36 | 0 | 21.03 | 20.24 | 507,130 |
| February 04, 2026 | 21.14 | 20.68 | 0 | 21.6 | 20.61 | 781,700 |
| February 03, 2026 | 21.01 | 21.02 | 0 | 21.43 | 20.57 | 644,500 |
| February 02, 2026 | 20.53 | 21.22 | 0 | 21.42 | 20.53 | 1.06M |
| January 30, 2026 | 20.08 | 20.54 | 0 | 20.55 | 19.94 | 496,745 |
| January 29, 2026 | 20.34 | 20.09 | 0 | 20.78 | 19.96 | 639,248 |
| January 28, 2026 | 19.82 | 20.38 | 0 | 20.5 | 19.67 | 696,509 |
| January 27, 2026 | 20.32 | 19.85 | 0 | 20.56 | 19.77 | 456,313 |
| January 26, 2026 | 20.75 | 20.5 | 0 | 20.93 | 19.8 | 959,037 |
| January 23, 2026 | 20.73 | 20.67 | 0 | 21.09 | 20.4 | 729,900 |
| January 22, 2026 | 20.15 | 20.77 | 0 | 21.12 | 20.15 | 1.01M |
| January 21, 2026 | 19.3 | 20.24 | 0 | 20.25 | 19.27 | 1.39M |
| January 20, 2026 | 19.12 | 19.3 | 0 | 19.86 | 18.8 | 1.26M |
| January 16, 2026 | 20.51 | 19.16 | 0 | 20.84 | 18.92 | 1.89M |
| January 15, 2026 | 22.35 | 20.65 | 0 | 22.56 | 20.5 | 2.48M |
| January 14, 2026 | 21.64 | 22.24 | 0 | 22.53 | 21.35 | 1.03M |
| January 13, 2026 | 22.91 | 21.6 | 0 | 22.95 | 21.54 | 990,121 |
| January 12, 2026 | 23.66 | 22.93 | 0 | 23.85 | 22.79 | 665,862 |
| January 09, 2026 | 24.64 | 23.53 | 0 | 24.91 | 22.52 | 2.44M |
| January 08, 2026 | 25.87 | 26.02 | 0 | 26.36 | 25.52 | 823,300 |
| January 07, 2026 | 25.45 | 26 | 0 | 26.48 | 25.44 | 909,200 |
| January 06, 2026 | 25.1 | 25.31 | 0 | 25.66 | 24.85 | 534,727 |
| January 05, 2026 | 24.24 | 25.1 | 0 | 25.63 | 24.23 | 1.18M |
| January 02, 2026 | 26.07 | 24.46 | 0 | 26.81 | 24.2 | 722,334 |
| December 31, 2025 | 26.03 | 25.88 | 0 | 26.37 | 25.85 | 504,500 |
| December 30, 2025 | 26.06 | 26.07 | 0 | 26.2 | 25.86 | 476,237 |
| December 29, 2025 | 26.51 | 26.06 | 0 | 26.7 | 26.03 | 585,504 |
| December 26, 2025 | 26.04 | 26.51 | 0 | 26.63 | 25.99 | 424,527 |
| December 24, 2025 | 25.62 | 26.02 | 0 | 26.19 | 25.56 | 382,444 |
| December 23, 2025 | 26 | 25.74 | 0 | 26.33 | 25.58 | 640,300 |
| December 22, 2025 | 26.2 | 26.02 | 0 | 26.99 | 25.92 | 735,400 |
| December 19, 2025 | 25.8 | 26.35 | 0 | 26.99 | 25.8 | 2.54M |