PCRX

Historical Stock Prices

$93.51
*  
1.42
1.54%
Get PCRX Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
07/30/2014 87.83 90 86.81 87.83 545,607
07/29/2014 86.12 88.03 85.3401 87.33 299,046
07/28/2014 85.83 86.46 83.72 85.97 222,627
07/25/2014 86.2 87.152 84.93 85.54 219,791
07/24/2014 87.06 87.94 85.725 86.73 253,456
07/23/2014 86.65 87.445 84.75 86.52 251,312
07/22/2014 86.29 88.64 85.79 86.65 220,727
07/21/2014 84.43 85.97 83.3 85.84 198,759
07/18/2014 83.27 86.07 83.27 85.19 284,872
07/17/2014 85.1 87.745 82.76 83.31 393,995
07/16/2014 87 88.24 85 85.14 320,383
07/15/2014 87.99 88.5 85.58 86.25 463,064
07/14/2014 87.36 88.46 86.32 88.24 244,482
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
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?