PCRX

Historical Stock Prices

$86.46
*  
0.94
1.1%
Get PCRX Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 86.02 87.3 84.84 86.46 397,236
07/10/2014 82.5 86.45 81.51 85.52 566,133
07/09/2014 84.66 86.4 83.13 84.5 579,883
07/08/2014 89.05 90.465 82.58 84.16 974,797
07/07/2014 93.97 94.215 88.61 88.94 492,163
07/03/2014 92.68 93.85 91.68 93.71 148,052
07/02/2014 92.69 93.26 90.79 92.38 348,214
07/01/2014 92.61 94.3 91.508 92.9 411,434
06/30/2014 91.25 92.68 90.67 91.86 803,195
06/27/2014 89 93.13 88.43 91.01 1,436,170
06/26/2014 87.17 89.22 86.55 88.5 385,465
06/25/2014 88.21 89.6099 86.51 86.76 442,182
06/24/2014 89.25 89.99 88.07 88.2 430,909
06/23/2014 87.92 90 87.92 89.28 481,156
06/20/2014 86.73 88.34 86.01 88.12 921,207
06/19/2014 88.82 89.68 85.4 86.3 410,792
06/18/2014 86.02 87.38 84.1 86.36 617,919
06/17/2014 82.84 87.52 82.24 86.02 644,048
06/16/2014 82.32 84.11 81.946 84.01 342,306
06/13/2014 82.53 82.77 80.03 82.09 328,137
06/12/2014 83.32 85.26 81.89 82 357,119
06/11/2014 82.96 83.73 82.03 83.25 303,387
06/10/2014 84.37 84.7235 82.38 83.9 356,124
06/09/2014 83.95 86.73 83.19 84.62 852,269
06/06/2014 82.78 83.92 81.8 83.67 644,827
06/05/2014 82.22 82.99 80.6725 82.53 403,903
06/04/2014 80.5 82.467 80.33 82.17 562,393
06/03/2014 78.65 81.24 78.65 81 520,345
06/02/2014 79.02 80.96 78.18 79.6 525,689
05/30/2014 78.39 79.24 76.61 77.61 352,209
05/29/2014 78.98 79.68 77.534 78.42 299,419
05/28/2014 78.37 78.999 77.25 78.45 290,621
05/27/2014 76.5 78.43 76.47 78.18 457,190
05/23/2014 74.7 76.25 74.335 76.22 295,272
05/22/2014 74.68 76.2 73.57 74.75 399,417
05/21/2014 76.71 77.989 74.17 74.79 520,540
05/20/2014 75.75 77.24 74.57 76.68 388,906
05/19/2014 75.09 76.95 73.901 76.26 281,525
05/16/2014 75.18 75.59 73.18 75.11 320,509
05/15/2014 73.8 75.3699 71.14 75.21 396,730
05/14/2014 76.25 76.74 74 74.17 390,253
05/13/2014 77.15 77.72 75.46 76.25 267,749
05/12/2014 74.31 77.48 73.62 77.31 431,056
05/09/2014 74.83 74.97 72.5 73.5 633,101
05/08/2014 74.24 77.32 73.51 75.56 644,803
05/07/2014 75.01 75.98 71.53 74.65 481,838
05/06/2014 75.32 76.9295 73.27 73.87 999,846
05/05/2014 72.13 74 70.5228 73.16 428,425
05/02/2014 72.31 73.28 70.2 72.84 606,321
05/01/2014 68.91 72.35 68.225 72.22 768,175
04/30/2014 66.47 69.43 65.58 68.49 698,345
04/29/2014 66.09 67.83 64.358 67.01 504,700
04/28/2014 70.76 71.1 63.56 65.57 907,741
04/25/2014 67.08 70.568 65.77 70.33 615,885
04/24/2014 68.82 69.5999 65 67.78 426,473
04/23/2014 73.25 73.25 67.33 68.3 426,933
04/22/2014 71 73.33 71 71.73 354,033
04/21/2014 67.34 70.25 65.82 70.03 378,414
04/17/2014 67.12 68.9 65.28 66.05 185,120
04/16/2014 64.86 67.85 64.05 67.72 301,773
04/15/2014 64.03 65.1799 60.3 64.21 473,519
04/14/2014 66.88 67.64 60.92 63.93 493,552
04/11/2014 66.34 70.75 64.76 66.02 613,890
04/10/2014 72.33 72.87 66.57 66.97 696,773
04/09/2014 66.3 73.23 66.25 72.88 1,629,976
04/08/2014 62 65.81 60.46 65.45 692,420
04/07/2014 63.9 67.62 62.02 63.61 652,302
04/04/2014 69.66 70.9 62.95 64.38 715,436
04/03/2014 68.76 70.452 66.6601 69.03 397,854
04/02/2014 72.81 74.13 67 69.02 624,076
04/01/2014 71.59 74.76 71 72.25 668,135
03/31/2014 63.38 70.99 63.38 69.99 681,991
03/28/2014 64.63 67.31 62.02 63.21 351,892
03/27/2014 62.72 64.99 61.17 64.68 617,034
03/26/2014 64.3 66.98 62.81 62.95 625,251
03/25/2014 66.06 67.47 64.075 64.09 354,374
03/24/2014 69.1 69.5 61.52 65.54 799,383
03/21/2014 74.42 74.42 68.57 68.57 1,014,492
03/20/2014 74.69 75.39 73.31 74.01 322,822
03/19/2014 74.84 75.33 73.61 74.79 363,041
03/18/2014 72.4 74.94 72.25 74.93 447,261
03/17/2014 72 73.0325 71 71.5 438,763
03/14/2014 71.17 73.24 70.75 71.28 308,456
03/13/2014 72.19 73 69.43 71.44 260,961
03/12/2014 73.03 73.68 71.04 71.9 301,132
03/11/2014 73.98 76.26 72.74 73.69 332,186
03/10/2014 74 74.2999 72.41 74.07 326,651
03/07/2014 77.06 79.01 73.24 74.43 460,365
03/06/2014 80.09 81.3 76.22 76.45 393,903
03/05/2014 80.5 81.39 78.78 80.23 341,496
03/04/2014 79 81.86 78.09 80.43 444,847
03/03/2014 77.25 78.959 76.11 78.56 283,461
02/28/2014 79.58 80.46 77.33 78.24 469,955
02/27/2014 79.06 81.78 78.37 79.29 595,885
02/26/2014 78 78.88 77.63 78.05 786,286
02/25/2014 78 83.41 75.67 78.14 987,499
02/24/2014 72.6 74.44 72.5 73.33 454,626
02/21/2014 72.71 74.6 71.99 72.17 321,757
02/20/2014 70.88 72.1 69.57 71.88 370,666
02/19/2014 69.64 71.42 68.57 70.49 500,470
02/18/2014 68.22 71.12 68.22 69.58 484,527
02/14/2014 70.24 71.92 67.75 68.02 364,236
02/13/2014 61.32 70.5 61.01 70.1 1,030,308
02/12/2014 63.08 63.29 61.54 61.87 642,040
02/11/2014 63.91 64.91 62.85 63.11 488,120
02/10/2014 64.45 64.62 62.76 63.91 290,228
02/07/2014 63.16 64.33 62.05 64.25 378,123
02/06/2014 64.27 64.61 62 62.89 316,815
02/05/2014 64.8 65.056 62 63.9 362,745
02/04/2014 65.68 68.9996 64.58 64.91 244,918
02/03/2014 69.84 70 64.71 65.3 634,854
01/31/2014 64.93 69.74 64.0555 68.53 652,538
01/30/2014 62.99 66.71 62.964 66.25 594,946
01/29/2014 63.55 63.99 61.18 62.04 416,246
01/28/2014 62.58 64.58 61.98 64.42 251,229
01/27/2014 64.01 64.35 60.31 62.47 414,476
01/24/2014 63.95 64.03 62.45 63.26 368,722
01/23/2014 64.72 64.72 63.41 64.66 528,256
01/22/2014 65.68 65.91 64.07 65.03 339,766
01/21/2014 65.92 66.4675 64.016 65.56 462,623
01/17/2014 65.78 67.179 64.71 65.09 360,323
01/16/2014 64.77 65.44 64.28 65.28 353,323
01/15/2014 65.38 65.975 63.45 64.74 235,868
01/14/2014 64.23 65.29 63.64 65.15 280,809
01/13/2014 65.68 67.19 63.011 63.67 710,410
01/10/2014 65.66 67.5 64.59 65.63 601,667
01/09/2014 61.63 69.39 61.22 65 1,185,293
01/08/2014 57.45 60.59 57.29 60.13 686,787
01/07/2014 56.2 57.99 56.01 57.26 268,313
01/06/2014 56.42 56.93 54.23 55.83 231,357
01/03/2014 56.6 56.72 55.41 56.32 217,242
01/02/2014 57.41 57.42 55.13 56.52 407,170
12/31/2013 56.48 58.22 56.17 57.49 309,618
12/30/2013 55.55 56.67 55.31 56.49 191,490
12/27/2013 56.79 56.91 55.14 56.49 289,727
12/26/2013 56.66 57.49 56.01 56.97 601,308
12/24/2013 55.93 57.28 55.1385 56.5 204,228
12/23/2013 50 56 50 55.93 944,531
12/20/2013 49.33 50.36 48.57 49.69 1,031,831
12/19/2013 48.87 49.5 48.27 49.36 331,592
12/18/2013 48.74 49.12 47.21 48.86 1,039,875
12/17/2013 49.65 50.21 48.38 48.69 636,182
12/16/2013 50.31 51.61 49.45 49.71 606,407
12/13/2013 49.29 50.25 48.76 50.07 337,669
12/12/2013 49.5 50.44 49.02 49.18 311,243
12/11/2013 50.95 51.149 49.4 49.43 403,559
12/10/2013 50.61 51.37 50 50.78 304,523
12/09/2013 51.98 52.19 49.63 50.67 680,490
12/06/2013 55.25 55.25 51.11 51.87 601,807
12/05/2013 53.28 54.4 52.42 52.51 356,592
12/04/2013 54.24 55 52.77 53.43 221,433
12/03/2013 55.48 55.6 54.13 54.6 475,400
12/02/2013 55.19 55.92 55.03 55.72 254,190
11/29/2013 54.97 55.7 54.42 55.19 119,620
11/27/2013 54.39 54.98 54 54.62 275,089
11/26/2013 54.57 54.95 53.86 54.4 275,757
11/25/2013 55.04 55.37 54.0201 54.55 351,693
11/22/2013 53.77 55.9 53.77 54.63 824,181
11/21/2013 52.5 53.76 52.175 53.58 431,957
11/20/2013 54.46 55 52.02 52.24 688,885
11/19/2013 54.96 55.42 53.53 54.31 432,464
11/18/2013 55.91 56.94 54.35 54.94 531,344
11/15/2013 54.67 56.01 54.64 55.85 724,369
11/14/2013 54.48 55.39 54 54.78 297,652
11/13/2013 52.15 54.98 52.15 54.66 485,403
11/12/2013 51.72 52.41 50.45 52.25 263,820
11/11/2013 51.19 51.78 49.98 51.75 330,012
11/08/2013 47.49 51.768 47.49 51.44 462,995
11/07/2013 50.75 51.07 46.55 47.74 1,063,384
11/06/2013 53.65 53.9925 49.82 50.56 636,470
11/05/2013 52.61 53.59 51.9 53.43 329,875
11/04/2013 51.81 53.12 51.29 52.72 385,437
11/01/2013 50.52 51.79 50.01 51.57 523,109
10/31/2013 48.44 50.51 45.68 50.51 920,501
10/30/2013 49.61 50 47.59 48.59 613,195
10/29/2013 49.48 50.19 49.27 49.49 265,783
10/28/2013 49.55 50.38 48.63 49.48 198,679
10/25/2013 50.78 51.2298 48.75 49.37 411,438
10/24/2013 51.43 52.23 49.372 50.79 468,137
10/23/2013 51.81 52.08 50.73 51.19 408,997
10/22/2013 52.5 53.03 50.63 52.29 317,962
10/21/2013 54.11 54.19 51.34 52.51 747,635
10/18/2013 54.82 55.1 53.77 54.19 374,259
10/17/2013 54.33 55.9928 54.04 54.32 346,473
10/16/2013 53.65 54.775 52.9 54.45 286,582
10/15/2013 53.69 54.3899 53.26 53.58 225,367
10/14/2013 52.77 54 51.81 53.7 244,420
10/11/2013 52.48 53.69 52.1 53.09 317,507
10/10/2013 50.9 53.555 50.56 52.47 405,723
10/09/2013 51.79 52.109 50.1 50.14 780,785
10/08/2013 53.51 53.63 50.15 51.74 1,094,423
10/07/2013 53.73 54.2077 52.8 53.54 467,085
10/04/2013 52.54 54.11 52.42 53.77 488,958
10/03/2013 52.98 53.12 51.48 52.64 684,285
10/02/2013 51.12 53.75 50.91 52.87 937,532
10/01/2013 48.56 52.77 48.46 50.85 878,313
09/30/2013 46.74 48.16 46.33 48.075 520,002
09/27/2013 47.34 48.48 47.25 47.47 297,071
09/26/2013 47.19 48.44 46.8 47.44 586,027
09/25/2013 43.49 49.45 43.3 46.7 2,161,020
09/24/2013 41.38 42.57 40.66 42.55 318,925
09/23/2013 42.31 42.95 40.811 41.45 370,668
09/20/2013 41.25 42.07 40.79 41.912 1,373,144
09/19/2013 40.96 41.14 40.5325 40.97 190,349
09/18/2013 40.72 40.89 40.0101 40.808 236,785
09/17/2013 40.65 40.86 40.022 40.83 357,850
09/16/2013 40.21 41.8 39.68 40.65 366,913
09/13/2013 38.49 39.61 38.19 39.55 340,006
09/12/2013 37.14 38.58 37.08 38.208 239,129
09/11/2013 37.13 37.51 36.865 37.11 157,999
09/10/2013 37.3 37.83 36.81 37.25 247,942
09/09/2013 36.8 37.49 36.52 37.25 275,419
09/06/2013 37.97 38.06 36.38 36.65 188,378
09/05/2013 37.81 38.66 37.46 37.68 199,294
09/04/2013 37.07 37.94 36.8 37.9 196,739
09/03/2013 36.61 37.14 36.35 36.99 163,232
08/30/2013 36.53 36.75 36.05 36.22 124,919
08/29/2013 36.16 36.81 36.02 36.64 125,454
08/28/2013 36.1 36.695 36.03 36.27 178,879
08/27/2013 36.51 36.77 35.98 36.04 265,395
08/26/2013 36.57 37.48 36.45 36.97 167,836
08/23/2013 36.91 36.93 36 36.58 112,738
08/22/2013 36.84 37.2611 36.6 36.86 70,043
08/21/2013 36.85 37.3 36.27 36.82 249,738
08/20/2013 36.22 37.1096 36.12 36.81 185,062
08/19/2013 36.31 36.464 35.97 36.06 244,305
08/16/2013 35.92 36.559 35.75 36.11 251,018
08/15/2013 37.25 37.619 36.08 36.14 238,080
08/14/2013 36.3 37.86 36.15 37.62 423,726
08/13/2013 35.59 36.489 35.53 36.44 163,581
08/12/2013 35.39 35.82 35.2455 35.67 189,525
08/09/2013 35.31 36.1 35.13 35.55 278,123
08/08/2013 35.26 35.65 34.4801 35.43 316,613
08/07/2013 35.29 35.9 34.61 35.04 494,635
08/06/2013 34.94 36.7899 34.94 36.56 441,413
08/05/2013 34.36 35.59 34.11 35.06 352,392
08/02/2013 31 34.92 30.75 34.5 945,212
08/01/2013 34.36 34.56 33.888 34.11 288,954
07/31/2013 34.51 34.605 33.67 33.93 253,624
07/30/2013 34.74 34.85 34.16 34.32 165,025
07/29/2013 34.75 35.26 34.32 34.5 97,549
07/26/2013 34.19 34.95 34 34.71 176,182
07/25/2013 34 34.5 33.5125 34.39 187,565
07/24/2013 35.24 35.25 33.22 33.97 523,664
07/23/2013 35.56 35.6499 35.06 35.13 319,154
07/22/2013 35.08 35.86 35.07 35.52 352,195
07/19/2013 34.15 35.28 33.65 35.23 323,726
07/18/2013 34.18 34.8 34.1419 34.33 481,873
07/17/2013 32.58 34.355 32.41 33.94 652,696
07/16/2013 33.01 33.2 32.35 32.9 350,829
07/15/2013 32.34 33.4 31.8875 33.01 660,190
07/12/2013 31.27 32.09 30.55 32.01 464,024
07/11/2013 30.33 31.9 30.0101 31.4 841,656
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.

Research Brokers before you trade

Want to trade FX?