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: 1 Year, From 31-JUL-2014 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
04/29/2015 82.06 83.18 81.7 82.12 615,348
04/28/2015 83.2 84.07 77.88 82.11 948,057
04/27/2015 85 85 82.47 83.05 1,330,171
04/24/2015 84.36 85.5 83.51 85.07 544,709
04/23/2015 83.18 84.89 82.36 84.27 359,860
04/22/2015 83.96 84.9999 82.5 83.61 493,560
04/21/2015 83.84 84.95 83.58 84.02 563,528
04/20/2015 85.42 85.42 82.77 84.2 842,889
04/17/2015 82.72 85.16 81.02 84.65 1,151,626
04/16/2015 84.26 86.84 80.16 83.47 4,035,587
04/15/2015 89.84 93.22 88.36 92.39 635,420
04/14/2015 89.03 89.99 88.5 89.46 340,858
04/13/2015 87.6 89.97 87.5254 89.33 329,585
04/10/2015 88 89 86.31 87.67 356,994
04/09/2015 89.81 90.53 87.2375 87.54 365,858
04/08/2015 86.84 89.86 86.84 89.73 431,760
04/07/2015 85.86 89.88 85.85 86.84 392,441
04/06/2015 86.18 88 85.42 85.98 715,536
04/02/2015 86.14 87.76 85.25 86.81 644,148
04/01/2015 88.51 89.47 83.72 85.76 1,248,620
03/31/2015 89.72 90.95 87.66 88.85 484,325
03/30/2015 92.98 93.43 89.21 90.71 677,258
03/27/2015 91.04 93.83 90.56 92.6 429,671
03/26/2015 89.8 92 88.5 91.11 495,846
03/25/2015 94.95 95.03 88 89.92 829,235
03/24/2015 94.81 96.23 93.54 93.6 677,451
03/23/2015 96.84 97.92 94.708 95 256,540
03/20/2015 98.26 99.52 94.923 97.64 533,741
03/19/2015 97.09 99.05 96.4 97.72 296,231
03/18/2015 96.45 99.2 96.12 98.13 335,970
03/17/2015 95.95 97.83 94.6737 96.18 348,398
03/16/2015 93.83 97.15 93.11 97.07 436,720
03/13/2015 95.37 95.88 92.75 92.9 612,448
03/12/2015 92.84 95.79 91.5 95.37 606,772
03/11/2015 92.91 93.51 91.22 92.12 487,580
03/10/2015 93.87 94.5295 92.28 92.43 499,776
03/09/2015 96.54 97.23 92.64 95.29 566,401
03/06/2015 97.55 98.895 94.71 96.63 660,617
03/05/2015 95.45 99.46 95.39 98.4 727,300
03/04/2015 93.2 96.79 91.79 95.39 815,392
03/03/2015 92 94.11 87.31 93.94 1,483,310
03/02/2015 99.45 100.859 92.29 92.3 2,736,862
02/27/2015 115.8 117 114.46 114.77 336,343
02/26/2015 113.86 117.72 113.45 115.99 628,644
02/25/2015 115.47 121.95 114.4 119.27 685,245
02/24/2015 120 121.78 113.02 115.11 614,356
02/23/2015 117 121.905 116.01 118.04 562,976
02/20/2015 115.71 117.92 114.85 117.33 306,736
02/19/2015 115.89 116.22 114.67 115.625 329,237
02/18/2015 116.28 117.22 115.02 115.83 250,830
02/17/2015 114.41 117.39 113.405 116.96 281,408
02/13/2015 114.82 116.29 112.11 113.94 593,617
02/12/2015 118 118 113.74 114.85 382,636
02/11/2015 112.99 119.08 112.75 116.14 806,739
02/10/2015 111.33 113.43 110.203 112.74 308,044
02/09/2015 109.98 112.736 108.73 109.95 242,179
02/06/2015 111.71 113.24 109.57 110.12 271,857
02/05/2015 108.05 112.61 107.35 111.75 604,975
02/04/2015 105.86 107.48 103.38 106.67 302,559
02/03/2015 109.81 111.4 104.55 107.33 374,450
02/02/2015 107.54 109.72 106.435 109.19 546,740
01/30/2015 108.94 111.23 105.89 107.35 572,370
01/29/2015 102.37 111.09 101.81 109.46 725,311
01/28/2015 106.61 107.115 100.5103 101.54 666,431
01/27/2015 104.17 107.24 104.17 106.47 409,685
01/26/2015 106.57 108.11 103.51 105.44 602,189
01/23/2015 100.44 108.68 100.06 106.54 1,181,761
01/22/2015 100.67 100.73 96.44 100.41 346,694
01/21/2015 101.38 103.97 99.671 99.82 411,611
01/20/2015 99.15 103.48 97.99 101.92 498,002
01/16/2015 94.38 98.92 93.828 98.68 281,401
01/15/2015 99.19 99.98 94.341 94.62 600,353
01/14/2015 94.74 99.19 92.89 98.56 527,375
01/13/2015 92 96.71 91.01 96.08 633,000
01/12/2015 94.06 94.8 90.52 90.905 468,514
01/09/2015 91.2 94 90.03 93.7 846,542
01/08/2015 89 91.61 85 91.5 1,153,155
01/07/2015 85.74 88.7 84.23 88.69 456,076
01/06/2015 86.82 87.5 82 85.01 885,536
01/05/2015 90.38 91.35 86.02 86.2 607,317
01/02/2015 89.43 91.5 88.892 91.24 365,332
12/31/2014 91.27 92 88.42 88.66 589,056
12/30/2014 93.62 94.44 90.5 90.73 303,947
12/29/2014 93.32 95 92.23 93.96 351,449
12/26/2014 92.28 93.7 92.07 93.51 166,524
12/24/2014 94.01 94.87 91.93 92.09 265,693
12/23/2014 95.74 96.27 91.28 93.88 423,242
12/22/2014 93.8 96.94 93.253 95.11 360,644
12/19/2014 93.39 94.86 92.49 94.47 742,056
12/18/2014 93.93 94.76 91.78 93.94 490,165
12/17/2014 91 92.72 89.0601 92.47 438,786
12/16/2014 90.7 92.94 89.3901 91 398,087
12/15/2014 91.54 92.44 89.68 91 376,402
12/12/2014 92.39 93.5 91.02 91.11 324,135
12/11/2014 92.49 95.97 92.49 93.23 241,618
12/10/2014 94.33 94.5 91.64 91.73 283,716
12/09/2014 92.12 95.75 90.56 94.85 495,384
12/08/2014 94.5 96.74 92.645 93.32 309,501
12/05/2014 94 94.87 93.38 94.63 344,201
12/04/2014 95.49 95.91 93.27 93.93 393,714
12/03/2014 91.47 95.8 91.05 95.29 416,059
12/02/2014 91.12 92.32 89.72 91.63 576,797
12/01/2014 93.8 93.86 90.33 90.88 542,736
11/28/2014 96.24 97.145 93.585 93.93 181,977
11/26/2014 94.81 97.325 94.11 96.25 364,981
11/25/2014 94.44 97 92.71 94.88 684,808
11/24/2014 88.83 92.81 88.48 92.65 593,619
11/21/2014 92.87 93.59 88.405 88.73 544,561
11/20/2014 88.9 92.3 88.5101 91.71 460,902
11/19/2014 90.26 91.705 88.91 89.17 398,421
11/18/2014 87.42 91.69 87.39 90.74 366,925
11/17/2014 87.72 89.02 87.18 87.56 306,413
11/14/2014 89.28 90.42 86.96 88.1 374,638
11/13/2014 89.76 92.5 88.63 88.95 501,211
11/12/2014 86.76 89.62 86.28 89.41 420,100
11/11/2014 88.04 88.49 86.57 86.98 364,897
11/10/2014 86.35 88.73 85.84 87.83 547,398
11/07/2014 89.98 90.8599 84.9301 86.02 696,097
11/06/2014 87.56 90.501 85.42 90.2 598,476
11/05/2014 91.07 92.5999 87 87.71 781,467
11/04/2014 90.57 91.962 89.26 89.98 806,223
11/03/2014 94.32 94.49 89.54 91.26 1,107,133
10/31/2014 92 94.18 91.73 92.82 1,498,063
10/30/2014 98.62 99.1399 88.99 91.11 3,902,992
10/29/2014 107.41 108.16 104.77 105.81 534,718
10/28/2014 108.55 111.997 105.78 107.54 547,929
10/27/2014 106.22 108.37 104.1 107.8 352,044
10/24/2014 103.97 106.95 102.78 106.44 288,912
10/23/2014 102.44 105.74 101.66 104.13 416,757
10/22/2014 100.87 104.87 99.3 101.3 296,881
10/21/2014 100 101.46 98 100.85 488,749
10/20/2014 101.07 103.255 98.08 98.91 609,687
10/17/2014 106.35 106.733 100.54 101.65 513,914
10/16/2014 99.55 107.51 99.03 104.43 615,245
10/15/2014 97.32 103.33 95.51 102.8 669,460
10/14/2014 95.64 101.995 94.57 99.37 756,747
10/13/2014 95.37 97.06 90.5 94.18 498,142
10/10/2014 94.87 98.36 92.85 94.89 438,768
10/09/2014 100.96 101.45 95 95.56 467,244
10/08/2014 97.15 101.43 94.91 101.33 415,224
10/07/2014 97.69 98.93 96.4001 97.55 321,329
10/06/2014 100.27 100.5 97.93 98.35 574,639
10/03/2014 98.05 100.87 97.782 100.37 540,969
10/02/2014 95.47 97.55 93.73 97.4 363,165
10/01/2014 97.07 97.08 93.49 95.67 474,159
09/30/2014 99.16 100.19 96.87 96.92 537,379
09/29/2014 96.4 100.26 96.25 99.16 508,363
09/26/2014 94.69 99.67 92.74 98 932,877
09/25/2014 98.8 103 93.95 94.62 2,379,561
09/24/2014 102.99 106.5 102.18 106.28 586,519
09/23/2014 103.07 105.69 101.14 101.2 544,632
09/22/2014 100.63 104.3 100.02 104.13 445,324
09/19/2014 105.45 106.59 100.91 101.18 708,024
09/18/2014 103.77 107.69 102.225 105.25 384,596
09/17/2014 102.25 104.175 100.9701 103.16 245,560
09/16/2014 99.16 102.23 98.06 101.85 405,428
09/15/2014 103.86 104.3 99.6 99.61 401,505
09/12/2014 103.38 105.58 102.76 104.22 492,812
09/11/2014 102.35 103.46 100.04 103.23 382,866
09/10/2014 102.95 103.73 102.27 102.86 348,580
09/09/2014 104.13 104.5399 102.11 102.35 209,055
09/08/2014 102.36 104.33 101.65 104.14 217,945
09/05/2014 100.58 102.75 99.22 102.36 359,259
09/04/2014 104.06 104.9 101.17 101.25 306,236
09/03/2014 108.89 109.4975 102.71 104.02 434,834
09/02/2014 109.27 109.9 105.56 108.25 396,086
08/29/2014 107.72 109.94 107.175 108.26 271,807
08/28/2014 106.46 108.31 106.06 107.79 246,180
08/27/2014 108 108.41 105.37 107.13 233,689
08/26/2014 107.16 108.39 107.02 107.71 274,224
08/25/2014 105.63 108.5 105 107.53 297,987
08/22/2014 102.41 105.95 101.79 104.73 273,542
08/21/2014 104.74 105.92 101.82 103.01 235,074
08/20/2014 105.23 105.29 103.84 104.41 283,361
08/19/2014 105.03 106.42 104.8 105.53 341,997
08/18/2014 104.54 105.2 103.12 105.13 527,055
08/15/2014 104.54 104.54 101.34 103.01 418,517
08/14/2014 103.57 104.68 102.36 103.47 251,002
08/13/2014 102.12 104.23 102.12 103.24 313,995
08/12/2014 101.9 103.08 100.94 102.12 295,186
08/11/2014 102.06 102.29 100.37 100.93 529,047
08/08/2014 99.48 101.55 98.68 101.13 378,306
08/07/2014 98.99 101.55 98 99.56 417,626
08/06/2014 95.93 99.83 95 98.15 376,120
08/05/2014 94.86 98.85 94.86 96.81 338,044
08/04/2014 96.01 97.33 94.11 95.38 363,074
08/01/2014 91.92 96.95 91.08 95.93 756,179
07/31/2014 91.01 93.98 89.55 92 1,234,696
*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?