Pacira BioSciences, Inc. (PCRX) NASDAQ

22.27

-0.43(-1.89%)

Updated at April 06 04:00PM

Currency In USD

PCRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	22.6	22.27	22.27	22.78	22.22	384,165
April 02, 2026	22.4	22.7	22.7	22.93	22.19	750,441
April 01, 2026	22.6	22.79	22.79	23.13	22.25	470,711
March 31, 2026	23.61	22.6	22.6	23.61	22.32	657,426
March 30, 2026	22.93	23.27	23.27	23.49	22.93	549,354
March 27, 2026	23.19	22.88	22.88	23.37	22.74	493,901
March 26, 2026	23.27	23.31	23.31	24.03	23.27	506,131
March 25, 2026	23.17	23.49	23.49	23.53	23.16	594,378
March 24, 2026	22.57	23.2	23.2	23.21	22.3	751,463
March 23, 2026	22.32	22.65	22.65	22.81	22.12	533,231
March 20, 2026	22.75	22.11	22.11	22.78	21.84	2.11M
March 19, 2026	21.85	22.57	22.57	22.87	21.85	647,426
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	23.22	23.6	22.94	586,815
February 19, 2026	23.07	23.18	23.18	23.29	22.79	522,400
February 18, 2026	22.6	23.02	23.02	23.11	22.54	610,600
February 17, 2026	21.77	22.74	22.74	22.8	21.77	728,300
February 13, 2026	21.47	21.77	21.77	22.45	21.47	766,700
February 12, 2026	21.8	21.45	21.45	22.09	21.29	741,940
February 11, 2026	21.28	21.73	21.73	22.02	20.88	710,900
February 10, 2026	21.21	21.24	21.24	21.56	21.02	551,100
February 09, 2026	21.19	21.07	21.07	21.23	20.79	622,700
February 06, 2026	20.61	21	21	21.07	20.43	746,546
February 05, 2026	20.69	20.36	20.36	21.03	20.24	507,130
February 04, 2026	21.14	20.68	20.68	21.6	20.61	781,700
February 03, 2026	21.01	21.02	21.02	21.43	20.57	644,500
February 02, 2026	20.53	21.22	21.22	21.42	20.53	1.06M
January 30, 2026	20.08	20.54	20.54	20.55	19.94	496,745
January 29, 2026	20.34	20.09	20.09	20.78	19.96	639,248
January 28, 2026	19.82	20.38	20.38	20.5	19.67	696,509
January 27, 2026	20.32	19.85	19.85	20.56	19.77	456,313
January 26, 2026	20.75	20.5	20.5	20.93	19.8	959,037
January 23, 2026	20.73	20.67	20.67	21.09	20.4	729,900
January 22, 2026	20.15	20.77	20.77	21.12	20.15	1.01M
January 21, 2026	19.3	20.24	20.24	20.25	19.27	1.39M
January 20, 2026	19.12	19.3	19.3	19.86	18.8	1.26M
January 16, 2026	20.51	19.16	19.16	20.84	18.92	1.89M
January 15, 2026	22.35	20.65	20.65	22.56	20.5	2.48M
January 14, 2026	21.64	22.24	22.24	22.53	21.35	1.03M
January 13, 2026	22.91	21.6	21.6	22.95	21.54	990,121
January 12, 2026	23.66	22.93	22.93	23.85	22.79	665,862
January 09, 2026	24.64	23.53	23.53	24.91	22.52	2.44M
January 08, 2026	25.87	26.02	26.02	26.36	25.52	823,300