Home > Quotes > PCRX > Historical Prices
PCRX

Pacira Pharmaceuticals, Inc. Historical Stock Prices

$29.49
*  
0.30
  negative  
1.01%
Get PCRX Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  29.74  29.83  29.17  29.49 240,052
06/18/2013 29.74 29.83 29.17 29.49 240,052
06/17/2013 30.36 30.36 29.26 29.79 384,200
06/14/2013 30.49 30.85 29.58 29.83 190,340
06/13/2013 29.82 30.53 29.29 30.26 341,662
06/12/2013 30 30 29.5 29.9 403,772
06/11/2013 29.57 30 29.1001 29.87 196,948
06/10/2013 29.79 30 29.28 29.91 232,788
06/07/2013 28.79 29.5 28.45 29.46 179,496
06/06/2013 28.82 29.09 26.95 28.47 280,351
06/05/2013 29.19 30.17 28.55 28.9 185,033
06/04/2013 30.04 30.94 28.6701 29.49 378,180
06/03/2013 29.4 30.06 28.05 29.96 530,636
05/31/2013 29.91 30.02 29.29 29.3 222,834
05/30/2013 30 30.0175 29.38 29.97 187,831
05/29/2013 29.56 30 28.54 29.92 307,365
05/28/2013 29.78 32.36 28.9 29.62 967,353
05/24/2013 29.6 29.846 28.91 29.3 213,415
05/23/2013 28.67 29.9 28.596 29.73 244,643
05/22/2013 28.95 30.01 28.41 29.08 311,466
05/21/2013 28.53 28.87 28.28 28.84 306,897
05/20/2013 29.7 30 27.72 28.44 612,770
05/17/2013 29.33 29.69 29.26 29.44 371,250
05/16/2013 29.15 29.81 28.45 29.17 311,104
05/15/2013 29.14 29.9 29.006 29.25 297,274
05/14/2013 29.02 29.765 29.02 29.07 407,394
05/13/2013 28.36 29.67 28.36 29.07 244,398
05/10/2013 27.18 28.73 27.18 28.31 380,616
05/09/2013 25.29 28.24 25.29 27.53 512,013
05/08/2013 25.78 26.82 24.7 25.84 1,755,585
05/07/2013 28.51 28.97 25.855 27 824,391
05/06/2013 28.93 29.148 28.22 28.39 149,731
05/03/2013 29.42 29.47 28.935 28.98 186,125
05/02/2013 27.82 29.14 27.51 28.94 228,467
05/01/2013 28.88 29.28 27.52 27.62 204,418
04/30/2013 29.3 29.55 28.5 28.87 199,301
04/29/2013 28.31 29.5 28.3 28.92 227,177
04/26/2013 28.58 29.02 27.78 28.14 228,135
04/25/2013 29.35 29.55 28.41 28.6 354,977
04/24/2013 30 30.205 29.11 29.2 235,388
04/23/2013 29.59 30.1 29.51 29.88 430,413
04/22/2013 28.79 29.48 28.27 29.36 233,361
04/19/2013 27.92 28.64 27.87 28.57 294,765
04/18/2013 29.6 29.6 27.74 28.06 306,592
04/17/2013 29.3 29.59 28.51 29.5 371,360
04/16/2013 29.05 29.72 28.61 29.46 370,621
04/15/2013 30 30.1 28.73 28.9 294,987
04/12/2013 29.27 30 29.09 29.98 398,276
04/11/2013 29.34 30 29.255 29.3 318,158
04/10/2013 28.91 29.38 28.39 29.28 252,988
04/09/2013 28.61 29.4 28.42 29.08 171,734
04/08/2013 28.48 28.75 27.82 28.65 236,736
04/05/2013 27.81 28.39 27.6 28.39 286,939
04/04/2013 28.23 28.7 27.475 28.33 268,014
04/03/2013 28.24 28.24 26.95 27.48 490,576
04/02/2013 28.57 29.61 27.98 28.28 429,441
04/01/2013 28.77 29.03 27.16 28.56 626,866
03/28/2013 28.49 28.93 28.1901 28.86 297,972
03/27/2013 28.68 29.06 28.17 28.92 346,238
03/26/2013 28.52 29 28.34 28.69 442,760
03/25/2013 27.62 28.75 27.6 28.34 665,341
03/22/2013 27.5 27.78 27.24 27.6 424,250
03/21/2013 27.37 27.5 26.77 27.5 359,605
03/20/2013 27.26 27.498 26.64 27.24 612,757
03/19/2013 28.17 28.292 26.51 27.05 891,569
03/18/2013 29.54 29.6 27.7 28.28 2,065,725
03/15/2013 30 30.94 29.75 30.08 918,586
03/14/2013 29.44 30.21 29.23 30 495,168
03/13/2013 29.01 29.78 28.18 29.4 600,245
03/12/2013 29.01 29.569 28.04 28.92 582,122
03/11/2013 28.2 30.11 27.82 29.28 2,707,941
03/08/2013 26.42 28.45 26.42 28.18 943,835
03/07/2013 26.05 26.2499 24.72 26.1 436,314
03/06/2013 25.54 26.38 25.18 25.92 750,369
03/05/2013 24.01 25.48 23.71 25.37 810,695
03/04/2013 23.42 23.94 23.12 23.94 510,265
03/01/2013 21.74 23.75 21.43 23.42 589,786
02/28/2013 21.68 21.98 21.36 21.86 274,770
02/27/2013 21 21.95 20.73 21.68 474,729
02/26/2013 20.52 21.16 20.52 20.87 222,559
02/25/2013 20.5 20.89 20.3201 20.54 498,934
02/22/2013 20.48 20.63 20.15 20.63 220,022
02/21/2013 20.31 20.43 20.02 20.35 202,040
02/20/2013 20 20.7 19.905 20.47 415,027
02/19/2013 19.85 20.26 19.67 20.14 214,360
02/15/2013 20 20 19.67 19.87 131,080
02/14/2013 19.69 20.04 19.52 19.73 142,115
02/13/2013 19.63 19.98 19.46 19.79 110,697
02/12/2013 19.73 20.75 19.52 19.59 294,325
02/11/2013 19.61 20.33 19.6 19.77 192,314
02/08/2013 19.5 19.75 19.4 19.56 144,156
02/07/2013 20 20 19.05 19.62 278,481
02/06/2013 20.21 20.5459 20 20.21 167,348
02/05/2013 20.34 20.34 20.1 20.22 277,656
02/04/2013 20.72 20.72 20.05 20.13 272,836
02/01/2013 19.38 21.17 18.98 20.78 905,702
01/31/2013 19.66 19.68 19.36 19.38 240,642
01/30/2013 19.7 19.88 19.35 19.55 292,187
01/29/2013 19.87 19.97 19.47 19.66 332,339
01/28/2013 19.97 20.1 19.732 19.92 405,376
01/25/2013 20 20 19.47 19.88 157,181
01/24/2013 19.88 20.1 19.67 19.91 397,159
01/23/2013 19.98 20.1 19.43 19.9 252,718
01/22/2013 19.95 20.1 19.73 19.94 402,741
01/18/2013 19.58 20.28 19.2 20.05 628,966
01/17/2013 18.77 19.67 18.5 19.43 792,314
01/16/2013 18.3 19.1 18.05 18.73 1,521,925
01/15/2013 18.56 19.18 18.24 18.95 213,424
01/14/2013 19 19.4 18.56 18.58 185,307
01/11/2013 18.73 19.42 18.65 19.12 303,582
01/10/2013 18.4 18.74 18.26 18.65 234,566
01/09/2013 18.5 18.555 18.11 18.45 228,222
01/08/2013 17.97 18.47 17.91 18.41 195,901
01/07/2013 17.77 18.08 17.74 17.93 315,868
01/04/2013 17.56 17.93 17.41 17.91 153,278
01/03/2013 17.4 17.7 17.146 17.55 221,753
01/02/2013 17.76 18.004 17.24 17.38 285,659
12/31/2012 17.47 17.69 17.24 17.47 247,222
12/28/2012 17.11 17.6 17 17.42 213,589
12/27/2012 17.05 17.33 16.62 17.25 513,938
12/26/2012 16.65 17.06 16.61 17.02 354,323
12/24/2012 16.5 16.88 16.28 16.62 85,903
12/21/2012 16.26 16.7 15.985 16.5 286,357
12/20/2012 16.13 16.37 16 16.37 212,836
12/19/2012 16.28 16.33 15.83 16.03 302,127
12/18/2012 16.22 16.33 15.88 16.23 190,388
12/17/2012 15.53 16.24 15.43 16.17 267,988
12/14/2012 15.63 15.64 15.19 15.43 138,358
12/13/2012 16.05 16.08 15.26 15.44 241,925
12/12/2012 16.23 16.29 15.915 16 214,437
12/11/2012 16.14 16.29 15.92 16.08 262,274
12/10/2012 16.3 16.38 15.9 15.96 169,324
12/07/2012 16.45 16.63 15.96 16.27 140,445
12/06/2012 16.5 16.6299 15.96 16.25 216,380
12/05/2012 17.03 17.209 16.51 16.57 246,968
12/04/2012 17.05 17.24 16.81 16.95 205,133
12/03/2012 17.2 17.21 16.94 16.99 203,447
11/30/2012 17.28 17.28 16.8 17.05 312,016
11/29/2012 17.08 17.5 16.95 17.18 221,977
11/28/2012 16.58 16.95 16.34 16.93 220,263
11/27/2012 16.44 16.7 16.05 16.64 289,595
11/26/2012 16.24 16.68 16.19 16.24 177,548
11/23/2012 16.03 16.42 15.99 16.22 136,613
11/21/2012 16 16.15 15.76 16 132,351
11/20/2012 15.78 16.2 15.69 16 285,320
11/19/2012 15.8 16.2 15.48 15.78 390,068
11/16/2012 15.29 15.59 15.18 15.55 287,571
11/15/2012 16.2 16.26 15.21 15.27 391,347
11/14/2012 16.5 16.57 16.08 16.16 396,806
11/13/2012 15.9 16.35 15.89 16.25 293,784
11/12/2012 15.68 15.96 15.62 15.9 409,878
11/09/2012 15.26 15.9 15.15 15.66 223,204
11/08/2012 15.26 15.471 15.1401 15.36 364,452
11/07/2012 15.52 15.6499 15.22 15.32 262,997
11/06/2012 15.72 15.95 15.62 15.73 263,748
11/05/2012 15.55 15.8 15.07 15.71 432,666
11/02/2012 15.99 15.99 15.33 15.76 363,216
11/01/2012 16.16 16.49 15.67 15.88 571,720
10/31/2012 15.65 15.92 15.13 15.73 311,825
10/26/2012 16.07 16.22 15.62 15.63 85,240
10/25/2012 16.25 16.38 15.83 16.02 249,520
10/24/2012 16.35 17.09 15.98 16.2 498,611
10/23/2012 16.04 16.29 15.55 16.23 204,878
10/22/2012 16.5 16.5 15.79 16.04 192,727
10/19/2012 16.9 16.99 16.07 16.3 338,897
10/18/2012 17.9 17.9 16.68 16.88 555,368
10/17/2012 17.86 18.52 17.7117 17.94 236,413
10/16/2012 17.95 18.0499 17.59 17.9 377,638
10/15/2012 18.04 18.07 17.81 17.99 231,672
10/12/2012 17.7 18.09 17.55 17.95 122,674
10/11/2012 17.82 17.94 17.588 17.67 118,553
10/10/2012 18.1 18.1 17.5 17.68 179,252
10/09/2012 18.46 18.5 17.99 18.05 226,319
10/08/2012 18.58 18.59 18.1 18.39 133,635
10/05/2012 18.7 18.86 18.37 18.55 179,924
10/04/2012 18.8 19.09 18.2 18.69 390,522
10/03/2012 17.81 18.8 17.62 18.71 879,326
10/02/2012 17.98 18.14 17.7 17.73 165,966
10/01/2012 17.43 18.06 17.26 17.95 263,863
09/28/2012 17.94 17.99 17.3 17.4 257,228
09/27/2012 17.78 18.32 17.78 17.87 275,230
09/26/2012 18.27 18.27 17.4 17.54 315,326
09/25/2012 18.76 18.9 17.88 18.22 525,953
09/24/2012 19 19 18.51 18.62 242,535
09/21/2012 18.75 19.2 18.681 19.02 336,876
09/20/2012 17.93 18.8 17.75 18.55 593,356
09/19/2012 16.86 18.25 16.18 17.97 696,688
09/18/2012 17.4 17.42 16.77 16.79 374,312
09/17/2012 16.99 17.55 16.99 17.44 139,272
09/14/2012 16.96 17.1599 16.75 17.07 626,406
09/13/2012 17.18 17.2 16.61 16.9 235,474
09/12/2012 17.53 17.94 16.72 17.13 201,591
09/11/2012 18.04 18.04 17.16 17.17 283,137
09/10/2012 18.06 18.31 17.9 17.97 194,728
09/07/2012 18.14 18.29 17.99 18.06 301,758
09/06/2012 18.38 18.571 17.99 18.14 219,551
09/05/2012 18.44 18.96 18.15 18.24 280,026
09/04/2012 18.12 18.6 17.97 18.5 297,198
08/31/2012 18.48 18.48 18 18.16 194,987
08/30/2012 18.53 18.79 18.09 18.39 194,067
08/29/2012 18.68 19.31 18.54 18.7 343,794
08/28/2012 17.62 18.62 17.58 18.5 279,420
08/27/2012 17.55 18.08 17.15 17.88 380,265
08/24/2012 17.59 17.7 17.03 17.45 380,318
08/23/2012 17.11 17.8 17.03 17.63 297,276
08/22/2012 16.5 17.48 16.35 17.05 401,444
08/21/2012 16.79 16.81 16.35 16.56 143,862
08/20/2012 16.66 17 16.44 16.68 150,774
08/17/2012 16.87 16.87 16.5 16.67 154,929
08/16/2012 16.88 16.97 16.39 16.9 86,960
08/15/2012 17.08 17.61 16.77 16.93 208,394
08/14/2012 15.77 17.31 15.64 17 445,694
08/13/2012 15.55 15.75 15.2 15.58 130,946
08/10/2012 16.2 16.6 15.33 15.54 290,540
08/09/2012 15.31 16.79 15.31 16.2 526,885
08/08/2012 14.61 14.95 14.45 14.94 173,014
08/07/2012 15.17 15.19 14.53 14.7 195,196
08/06/2012 15.49 15.92 15 15.06 198,612
08/03/2012 15.48 15.5798 15.21 15.42 98,254
08/02/2012 15.14 15.28 14.99 15.17 158,621
08/01/2012 15.4 15.4 15.055 15.23 155,307
07/31/2012 15.54 15.73 15.14 15.31 159,219
07/30/2012 15.66 15.816 15.31 15.5 134,703
07/27/2012 15.17 15.6275 14.5301 15.6 203,092
07/26/2012 14.69 15.07 14.62 14.98 134,922
07/25/2012 14.79 15.03 14.26 14.44 214,096
07/24/2012 14.9 14.96 14 14.67 180,431
07/23/2012 14.93 15.1 14.79 14.82 105,005
07/20/2012 15.21 15.53 14.87 15.27 156,973
07/19/2012 15.58 15.59 15.13 15.4 119,637
07/18/2012 15.52 15.6 15.31 15.47 127,414
07/17/2012 15.82 16 15.43 15.52 239,409
07/16/2012 15.44 15.73 15.3 15.67 77,700
07/13/2012 15.29 15.82 15.29 15.54 246,898
07/12/2012 15.31 15.31 14.93 15.18 188,081
07/11/2012 15.37 15.45 14.91 15.31 284,865
07/10/2012 15.75 15.93 15.35 15.39 154,369
07/09/2012 15.9 16.23 15.82 15.83 165,818
07/06/2012 16.04 16.23 15.84 15.87 195,142
07/05/2012 16.02 16.25 15.95 16.2 250,962
07/03/2012 16.31 16.335 15.342 16.13 394,143
07/02/2012 15.98 16.49 15.75 16.24 560,664
06/29/2012 16.74 16.93 15 16.04 485,000
06/28/2012 16.13 16.5 16 16.35 171,615
06/27/2012 15.83 16.3 15.78 16.25 289,447
06/26/2012 16.02 16.03 15.52 15.89 337,867
06/25/2012 15.4 15.97 14.89 15.96 310,738
06/22/2012 15.55 15.865 15.292 15.5 2,048,229
06/21/2012 15.25 15.94 15.09 15.4 860,954
06/20/2012 15.04 15.33 14.96 15.21 411,788
06/19/2012 14.81 15.18 14.67 15.12 518,622
06/18/2012 14.03 14.8 13.92 14.71 360,236
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.