Pacira Biosciences, Inc. PCRX
NASDAQ · United States · Health Technology
$25.01-0.04 (-0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.19 | +0.56% | $25.05 | $25.38 | $24.92 | 236.31K |
| 2026-09-30 | $25.05 | -2.34% | $25.59 | $25.77 | $24.91 | 605.80K |
| 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 |