Pacira Biosciences, Inc. PCRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$25,01-0,04 (-0,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,01 | -0,16 % | $25,05 | $25,38 | $24,92 | 510,60K |
| 2026-09-30 | $25,05 | -2,34 % | $25,59 | $25,77 | $24,91 | 628,50K |
| 2026-09-29 | $25,65 | +1,02 % | $25,30 | $25,67 | $25,13 | 643,60K |
| 2026-09-28 | $25,39 | +1,07 % | $25,15 | $25,76 | $24,79 | 478,80K |
| 2026-09-25 | $25,12 | -1,72 % | $25,50 | $25,66 | $25,00 | 444,20K |
| 2026-09-24 | $25,56 | +3,78 % | $24,58 | $25,60 | $24,50 | 725,10K |
| 2026-09-23 | $24,63 | -0,28 % | $25,00 | $25,21 | $24,51 | 450,70K |
| 2026-09-22 | $24,70 | +2,45 % | $24,36 | $24,97 | $24,20 | 380,50K |
| 2026-09-21 | $24,11 | -2,35 % | $24,79 | $24,99 | $23,98 | 375,50K |
| 2026-09-18 | $24,69 | +0,86 % | $24,36 | $24,72 | $24,20 | 680,90K |
| 2026-09-17 | $24,48 | -1,73 % | $25,11 | $25,20 | $24,45 | 393,80K |
| 2026-09-16 | $24,91 | +3,45 % | $24,06 | $24,91 | $24,06 | 759,10K |
| 2026-09-15 | $24,08 | -2,43 % | $24,63 | $24,94 | $23,65 | 824,50K |
| 2026-09-14 | $24,68 | -2,68 % | $25,71 | $25,99 | $24,65 | 417,70K |
| 2026-09-11 | $25,36 | +0,79 % | $25,43 | $25,57 | $25,18 | 538,00K |
| 2026-09-10 | $25,16 | -2,78 % | $25,92 | $26,00 | $25,10 | 733,80K |
| 2026-09-09 | $25,88 | +0,04 % | $25,62 | $25,88 | $25,13 | 571,70K |
| 2026-09-08 | $25,87 | -1,82 % | $25,98 | $26,41 | $25,68 | 386,40K |
| 2026-09-04 | $26,35 | -0,94 % | $26,38 | $26,65 | $26,31 | 481,70K |
| 2026-09-03 | $26,60 | +0,08 % | $26,74 | $26,84 | $26,32 | 598,50K |
| 2026-09-02 | $26,58 | +0,42 % | $26,52 | $26,91 | $26,24 | 610,80K |
| 2026-09-01 | $26,47 | +2,20 % | $26,01 | $26,50 | $25,98 | 729,50K |
| 2026-08-31 | $25,90 | +0,54 % | $25,75 | $26,07 | $25,46 | 380,50K |
| 2026-08-28 | $25,76 | -0,27 % | $25,74 | $26,05 | $25,56 | 483,60K |
| 2026-08-27 | $25,83 | -0,27 % | $25,63 | $26,03 | $25,36 | 413,40K |
| 2026-08-26 | $25,90 | +1,45 % | $25,46 | $26,03 | $25,32 | 506,10K |
| 2026-08-25 | $25,53 | +2,70 % | $24,89 | $25,59 | $24,80 | 379,70K |
| 2026-08-24 | $24,86 | +0,77 % | $24,60 | $25,04 | $24,49 | 336,70K |
| 2026-08-21 | $24,67 | +3,52 % | $23,91 | $24,72 | $23,66 | 474,90K |
| 2026-08-20 | $23,83 | -2,18 % | $24,11 | $24,41 | $23,72 | 402,80K |
| 2026-08-19 | $24,36 | +1,50 % | $24,04 | $24,58 | $24,04 | 336,20K |
| 2026-08-18 | $24,00 | +3,27 % | $23,32 | $24,05 | $23,32 | 443,60K |
| 2026-08-17 | $23,24 | +1,04 % | $23,23 | $23,72 | $22,97 | 653,90K |
| 2026-08-14 | $23,00 | -0,78 % | $23,21 | $23,37 | $22,79 | 645,10K |
| 2026-08-13 | $23,18 | -2,19 % | $24,08 | $24,29 | $23,01 | 806,80K |
| 2026-08-12 | $23,70 | -2,79 % | $24,38 | $24,54 | $23,52 | 758,80K |
| 2026-08-11 | $24,38 | -0,20 % | $24,49 | $24,78 | $24,26 | 802,60K |
| 2026-08-10 | $24,43 | -2,36 % | $24,74 | $25,25 | $24,24 | 728,70K |
| 2026-08-07 | $25,02 | -2,19 % | $25,67 | $25,68 | $24,94 | 603,20K |
| 2026-08-06 | $25,58 | +2,85 % | $24,90 | $25,72 | $24,70 | 820,10K |
| 2026-08-05 | $24,87 | -9,96 % | $26,06 | $26,74 | $24,21 | 1,70M |
| 2026-08-04 | $27,62 | +2,60 % | $26,68 | $27,66 | $26,37 | 1,13M |
| 2026-08-03 | $26,92 | +1,93 % | $26,09 | $26,92 | $25,92 | 1,17M |
| 2026-07-31 | $26,41 | -2,08 % | $26,86 | $27,03 | $25,97 | 540,10K |
| 2026-07-30 | $26,97 | +2,16 % | $26,32 | $27,13 | $25,93 | 558,20K |
| 2026-07-29 | $26,40 | -1,53 % | $26,80 | $27,01 | $26,13 | 569,90K |
| 2026-07-28 | $26,81 | +1,28 % | $26,78 | $27,16 | $26,59 | 466,10K |
| 2026-07-27 | $26,47 | +2,28 % | $26,13 | $26,88 | $25,77 | 553,30K |
| 2026-07-24 | $25,88 | -0,19 % | $25,91 | $26,04 | $25,37 | 425,40K |
| 2026-07-23 | $25,93 | +1,33 % | $25,79 | $26,24 | $25,16 | 799,40K |
| 2026-07-22 | $25,59 | -0,74 % | $25,74 | $25,83 | $25,34 | 428,60K |
| 2026-07-21 | $25,78 | +1,70 % | $25,21 | $25,83 | $25,09 | 518,70K |
| 2026-07-20 | $25,35 | -1,02 % | $25,50 | $26,12 | $25,22 | 501,30K |
| 2026-07-17 | $25,61 | +0,04 % | $25,58 | $26,00 | $25,23 | 434,00K |
| 2026-07-16 | $25,60 | +1,07 % | $25,35 | $26,01 | $24,83 | 776,60K |
| 2026-07-15 | $25,33 | +1,28 % | $24,99 | $25,47 | $24,61 | 537,20K |
| 2026-07-14 | $25,01 | -2,08 % | $25,50 | $25,59 | $24,84 | 466,60K |
| 2026-07-13 | $25,54 | +0,24 % | $25,41 | $25,89 | $25,26 | 450,60K |
| 2026-07-10 | $25,48 | -0,08 % | $25,55 | $25,55 | $24,90 | 365,20K |
| 2026-07-09 | $25,50 | -0,08 % | $25,45 | $25,79 | $24,86 | 631,70K |
| 2026-07-08 | $25,52 | -1,16 % | $25,81 | $25,98 | $25,33 | 330,90K |
| 2026-07-07 | $25,82 | +0,90 % | $25,85 | $26,66 | $25,34 | 457,80K |
| 2026-07-06 | $25,59 | +0,79 % | $25,39 | $25,72 | $25,00 | 310,80K |
| 2026-07-02 | $25,39 | +1,44 % | $25,14 | $25,55 | $24,43 | 370,50K |
| 2026-07-01 | $25,03 | -1,34 % | $25,75 | $25,85 | $24,59 | 559,30K |
| 2026-06-30 | $25,37 | +1,12 % | $26,00 | $26,21 | $24,66 | 619,50K |
| 2026-06-29 | $25,09 | -0,59 % | $25,08 | $25,19 | $24,56 | 392,30K |
| 2026-06-26 | $25,24 | +3,57 % | $24,29 | $25,62 | $24,29 | 1,02M |
| 2026-06-25 | $24,37 | +1,71 % | $23,93 | $24,49 | $23,85 | 376,20K |
| 2026-06-24 | $23,96 | +1,91 % | $23,74 | $24,19 | $23,54 | 439,50K |
| 2026-06-23 | $23,51 | +3,52 % | $22,90 | $23,64 | $22,81 | 408,10K |
| 2026-06-22 | $22,71 | +1,70 % | $22,21 | $22,84 | $22,00 | 706,80K |
| 2026-06-18 | $22,33 | -1,37 % | $22,76 | $22,95 | $22,19 | 951,00K |
| 2026-06-17 | $22,64 | -0,79 % | $22,83 | $23,80 | $22,57 | 342,30K |
| 2026-06-16 | $22,82 | +0,35 % | $22,92 | $23,35 | $22,56 | 546,80K |
| 2026-06-15 | $22,74 | -1,09 % | $23,05 | $23,13 | $22,59 | 350,80K |
| 2026-06-12 | $22,99 | -1,58 % | $23,56 | $23,72 | $22,94 | 371,20K |
| 2026-06-11 | $23,36 | -0,26 % | $23,50 | $24,03 | $23,32 | 395,70K |
| 2026-06-10 | $23,42 | +0,90 % | $23,25 | $23,81 | $23,17 | 275,90K |
| 2026-06-09 | $23,21 | +1,53 % | $23,00 | $23,65 | $23,00 | 412,70K |
| 2026-06-08 | $22,86 | +0,48 % | $22,70 | $23,20 | $22,52 | 386,70K |
| 2026-06-05 | $22,75 | +0,35 % | $22,92 | $23,37 | $22,58 | 402,70K |
| 2026-06-04 | $22,67 | +1,57 % | $22,27 | $22,99 | $22,27 | 518,30K |
| 2026-06-03 | $22,32 | +0,31 % | $22,28 | $22,54 | $22,00 | 244,90K |
| 2026-06-02 | $22,25 | -3,09 % | $22,96 | $23,16 | $22,22 | 345,40K |
| 2026-06-01 | $22,96 | -1,12 % | $23,22 | $23,41 | $22,79 | 482,80K |
| 2026-05-29 | $23,22 | -1,94 % | $23,66 | $24,15 | $23,17 | 511,50K |
| 2026-05-28 | $23,68 | -1,50 % | $23,85 | $24,14 | $23,21 | 243,00K |
| 2026-05-27 | $24,04 | -1,31 % | $25,17 | $25,17 | $23,85 | 303,70K |
| 2026-05-26 | $24,36 | +4,33 % | $23,26 | $24,70 | $22,87 | 635,90K |