Pacira Pharmaceuticals Inc (PCRX) Historical Stock Data
26.50 ↓0.71 (-2.61%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCRX is down -0.30% a day on average. There have been 12 days where Pacira Pharmaceuticals Inc closed green and 18 days where PCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 27.45 | 26.50 | ↓$0.95 (-3.46%) | 26.47 | 27.86 | 733.74K |
| 2024-05-03 | 27.68 | 27.21 | ↓$0.47 (-1.70%) | 27.05 | 27.77 | 247.31K |
| 2024-05-02 | 27.27 | 27.32 | ↑$0.05 (0.18%) | 26.65 | 27.40 | 340.71K |
| 2024-05-01 | 26.28 | 26.95 | ↑$0.67 (2.55%) | 26.27 | 27.12 | 449.86K |
| 2024-04-30 | 25.86 | 26.25 | ↑$0.39 (1.51%) | 25.44 | 26.31 | 479.76K |
| 2024-04-29 | 26.42 | 26.05 | ↓$0.37 (-1.40%) | 26.04 | 26.71 | 540.33K |
| 2024-04-26 | 25.34 | 26.33 | ↑$0.99 (3.91%) | 25.33 | 26.37 | 304.61K |
| 2024-04-25 | 25.70 | 25.50 | ↓$0.20 (-0.78%) | 25.33 | 26.00 | 305.84K |
| 2024-04-24 | 26.65 | 25.90 | ↓$0.75 (-2.81%) | 25.78 | 26.77 | 359.41K |
| 2024-04-23 | 26.24 | 26.81 | ↑$0.57 (2.17%) | 26.19 | 27.09 | 497.17K |
| 2024-04-22 | 26.19 | 26.10 | ↓$0.09 (-0.34%) | 25.74 | 26.67 | 375.23K |
| 2024-04-19 | 25.98 | 26.25 | ↑$0.27 (1.04%) | 25.91 | 26.34 | 448.97K |
| 2024-04-18 | 26.79 | 26.10 | ↓$0.69 (-2.58%) | 26.08 | 26.84 | 622.15K |
| 2024-04-17 | 27.02 | 26.77 | ↓$0.25 (-0.93%) | 26.36 | 27.14 | 415.51K |
| 2024-04-16 | 26.43 | 26.87 | ↑$0.44 (1.66%) | 26.29 | 27.63 | 721.37K |
| 2024-04-15 | 26.89 | 26.53 | ↓$0.36 (-1.34%) | 25.76 | 27.04 | 604.44K |
| 2024-04-12 | 27.29 | 26.83 | ↓$0.46 (-1.69%) | 26.61 | 27.29 | 471.62K |
| 2024-04-11 | 28.09 | 27.36 | ↓$0.73 (-2.60%) | 27.22 | 28.09 | 323.57K |
| 2024-04-10 | 27.89 | 27.83 | ↓$0.06 (-0.22%) | 27.52 | 28.38 | 444.86K |
| 2024-04-09 | 28.60 | 28.52 | ↓$0.08 (-0.28%) | 27.98 | 28.84 | 363.92K |
| 2024-04-08 | 28.10 | 28.48 | ↑$0.38 (1.35%) | 28.10 | 28.73 | 326.41K |
| 2024-04-05 | 28.37 | 28.16 | ↓$0.21 (-0.74%) | 27.94 | 28.45 | 415.40K |
| 2024-04-04 | 29.05 | 28.40 | ↓$0.65 (-2.24%) | 28.18 | 29.47 | 403.19K |
| 2024-04-03 | 28.33 | 29.01 | ↑$0.68 (2.40%) | 28.26 | 29.12 | 307.48K |
| 2024-04-02 | 28.80 | 28.51 | ↓$0.29 (-1.01%) | 28.31 | 29.17 | 477.03K |
| 2024-04-01 | 29.44 | 29.15 | ↓$0.29 (-0.99%) | 28.43 | 29.44 | 335.22K |
| 2024-03-28 | 29.15 | 29.22 | ↑$0.07 (0.24%) | 28.86 | 29.58 | 569.63K |
| 2024-03-27 | 28.73 | 29.04 | ↑$0.31 (1.08%) | 28.36 | 29.30 | 556.69K |
| 2024-03-26 | 29.48 | 28.51 | ↓$0.97 (-3.29%) | 28.25 | 29.48 | 531.75K |
| 2024-03-25 | 28.87 | 29.23 | ↑$0.36 (1.25%) | 28.60 | 29.40 | 383.01K |
Create an account or log in to view more rows.
$PCRX buy and HODL
$PCRX it's just a matter of time and patience...
$PCRX run it!
$PCRX bull trap confirmed
$PCRX taking off soon
$PCRX Momentum is building...
$PCRX 5 minute looks sexy
$PCRX hang tight
ignore fud and buy dips if you can
everyone be okay????
$PCRX Bears get cremated today
$PCRX more calls coming in