PCRX

Historical Stock Prices

$66.42
*  
4.62
7.48%
Get PCRX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PCRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 62.27 69.17 62.12 66.42 1,777,822
07/30/2015 58 66.24 57.95 61.8 2,383,658
07/29/2015 59.54 59.96 58.17 58.7 800,028
07/28/2015 59.79 60.09 58.26 59.64 822,828
07/27/2015 61.65 62.21 58.38 59.5 902,087
07/24/2015 61.65 63.92 61.604 62.31 757,254
07/23/2015 62.24 63.335 61.87 62.1 424,515
07/22/2015 61.97 62.36 60.72 62.13 909,219
07/21/2015 63.5 63.97 62.38 62.89 1,013,101
07/20/2015 61.41 63.64 60.81 63.44 889,911
07/17/2015 64.32 64.85 60.662 61.76 1,892,429
07/16/2015 67 67 64.26 64.56 1,038,231
07/15/2015 67.3 68.8109 66.61 66.64 542,477
07/14/2015 66.85 68.6 66.53 67.55 644,932
07/13/2015 67.97 68.4799 65.8 67.11 710,061
07/10/2015 68.5 69.12 67.51 67.54 333,608
07/09/2015 67.11 69.985 66.82 67.34 366,715
07/08/2015 68.03 69.4999 66.24 66.24 332,173
07/07/2015 69.4 69.53 67.35 68.68 417,649
07/06/2015 69.14 72.52 67.9 69.31 517,034
07/02/2015 70 71.05 68.96 69.54 349,218
07/01/2015 71.68 72.98 69.82 70 478,620
06/30/2015 68.54 70.88 68.16 70.72 483,054
06/29/2015 69.49 70.337 67.19 67.75 536,223
06/26/2015 71.18 71.86 68.755 70.28 593,404
06/25/2015 71.25 72.55 70.57 70.83 611,815
06/24/2015 74 74.11 69.5 71.2 1,169,742
06/23/2015 74.88 75.665 73.77 74.69 529,720
06/22/2015 76 76.5 74.33 74.99 598,484
06/19/2015 77.79 79.675 75.08 75.17 657,478
06/18/2015 77.69 78.97 77.1501 78.18 507,136
06/17/2015 75.88 79.51 75.76 77.14 491,823
06/16/2015 78.33 78.85 75.06 75.81 990,286
06/15/2015 78.86 80.22 77.89 78.56 295,246
06/12/2015 78.48 79.5 78.175 79.18 230,360
06/11/2015 79.35 80.29 78.34 79.13 344,394
06/10/2015 77.3 79.419 76.537 78.96 524,812
06/09/2015 78.77 79 75.92 77.08 546,478
06/08/2015 80.7 80.992 78.53 78.58 499,602
06/05/2015 78.52 81.28 77.75 80.64 549,139
06/04/2015 78.94 79.702 77.57 78.76 371,288
06/03/2015 78.88 79.87 77.36 79.43 399,879
06/02/2015 79.52 79.95 77.54 78.41 522,292
06/01/2015 78.79 79.93 77 79.82 698,898
05/29/2015 79.75 80.65 77.35 78.21 1,347,521
05/28/2015 77.95 80.83 77.95 80.08 822,519
05/27/2015 77.37 78.56 76.8 78.16 516,600
05/26/2015 77.51 77.84 76.14 77.02 458,186
05/22/2015 77.73 78.08 76.31 77.62 494,478
05/21/2015 78.53 78.53 77.06 77.58 594,543
05/20/2015 78.7 78.9199 77.24 78.04 549,421
05/19/2015 78.88 80.025 77.92 78.76 797,111
05/18/2015 77.56 79.35 77.07 78.72 891,727
05/15/2015 76.67 78.68 75.91 77.83 905,145
05/14/2015 74.73 77.21 74.46 76.88 825,564
05/13/2015 75.62 77.29 73.06 74.39 1,161,815
05/12/2015 74 76.33 73.6744 75.5 1,048,880
05/11/2015 74.44 75.48 73.99 75.1 780,856
05/08/2015 72.42 75.17 71.11 74.21 1,713,197
05/07/2015 68.18 72 68.0101 71.53 1,241,963
05/06/2015 65.96 69.11 65.55 68.54 894,025
05/05/2015 67.26 67.3899 65.4 65.78 900,315
05/04/2015 68.64 69.62 65.12 66.87 978,415
05/01/2015 67.8 69.37 65.2201 68.81 1,976,801
04/30/2015 77.38 77.38 65 68.48 5,221,761
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?