Pacira BioSciences, Inc. (PCRX) Historical Stock Data
23.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCRX is up 0.26% a day on average. There have been 17 days where Pacira BioSciences, Inc. closed green and 13 days where PCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 24.13 | 23.98 | ↓$0.15 (-0.62%) | 23.90 | 24.34 | 573.73K |
| 2025-12-03 | 24.74 | 24.19 | ↓$0.55 (-2.22%) | 23.87 | 24.81 | 552.88K |
| 2025-12-02 | 23.82 | 24.07 | ↑$0.25 (1.05%) | 23.48 | 24.33 | 1.02M |
| 2025-12-01 | 23.49 | 23.70 | ↑$0.21 (0.89%) | 23.29 | 24.18 | 697.74K |
| 2025-11-28 | 24.50 | 23.57 | ↓$0.93 (-3.80%) | 23.36 | 24.50 | 343.61K |
| 2025-11-26 | 23.32 | 23.81 | ↑$0.49 (2.10%) | 23.14 | 24.18 | 683.80K |
| 2025-11-25 | 23.16 | 23.17 | ↑$0.01 (0.04%) | 23.00 | 23.97 | 828.68K |
| 2025-11-24 | 23.04 | 23.16 | ↑$0.12 (0.52%) | 22.51 | 23.47 | 1.12M |
| 2025-11-21 | 22.76 | 23.05 | ↑$0.29 (1.27%) | 22.29 | 23.29 | 740.58K |
| 2025-11-20 | 24.55 | 22.80 | ↓$1.75 (-7.13%) | 22.77 | 24.95 | 627.48K |
| 2025-11-19 | 24.49 | 24.33 | ↓$0.16 (-0.65%) | 23.76 | 24.69 | 443.50K |
| 2025-11-18 | 23.85 | 24.39 | ↑$0.54 (2.26%) | 23.62 | 24.58 | 571.54K |
| 2025-11-17 | 24.09 | 23.88 | ↓$0.21 (-0.87%) | 23.63 | 24.92 | 755.13K |
| 2025-11-14 | 23.54 | 23.78 | ↑$0.24 (1.02%) | 23.25 | 23.99 | 523.52K |
| 2025-11-13 | 23.83 | 23.62 | ↓$0.21 (-0.88%) | 23.52 | 24.09 | 475.77K |
| 2025-11-12 | 23.98 | 23.86 | ↓$0.12 (-0.50%) | 23.85 | 24.30 | 540.45K |
| 2025-11-11 | 23.29 | 24.12 | ↑$0.83 (3.56%) | 23.17 | 24.20 | 1.02M |
| 2025-11-10 | 22.09 | 23.07 | ↑$0.98 (4.44%) | 21.68 | 23.17 | 748.55K |
| 2025-11-07 | 20.32 | 22.05 | ↑$1.73 (8.51%) | 20.32 | 23.86 | 1.77M |
| 2025-11-06 | 21.83 | 21.10 | ↓$0.73 (-3.34%) | 20.64 | 21.98 | 0.98M |
| 2025-11-05 | 22.60 | 21.85 | ↓$0.75 (-3.32%) | 21.61 | 22.70 | 672.14K |
| 2025-11-04 | 21.78 | 22.44 | ↑$0.66 (3.03%) | 21.20 | 22.61 | 1.03M |
| 2025-11-03 | 21.37 | 22.19 | ↑$0.82 (3.84%) | 21.37 | 22.74 | 1.40M |
| 2025-10-31 | 21.27 | 21.38 | ↑$0.11 (0.52%) | 20.96 | 21.78 | 831.24K |
| 2025-10-30 | 21.05 | 21.27 | ↑$0.22 (1.05%) | 20.70 | 21.72 | 371.35K |
| 2025-10-29 | 21.17 | 21.01 | ↓$0.16 (-0.76%) | 20.85 | 21.46 | 424.88K |
| 2025-10-28 | 21.60 | 21.36 | ↓$0.23 (-1.09%) | 20.98 | 21.60 | 267.53K |
| 2025-10-27 | 21.83 | 21.33 | ↓$0.50 (-2.29%) | 20.50 | 21.85 | 622.95K |
| 2025-10-24 | 21.61 | 21.74 | ↑$0.13 (0.60%) | 21.52 | 21.90 | 298.95K |
| 2025-10-23 | 21.51 | 21.66 | ↑$0.15 (0.70%) | 21.24 | 21.80 | 377.98K |
Create an account or log in to view more rows.
$PCRX bought more
$PCRX This week or next…huge pop.
$PCRX It's happening!
$PCRX red day ahead
$PCRX diamond balls
$PCRX power hour will be fucking crazy
$PCRX is it time?
$PCRX News?
$PCRX News Plz.....
$PCRX HODL