Quantcast
PCRX

Pacira Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$47.87
*  
0.47
0.97%
Get PCRX Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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.
16:00 48.74 49.29 47.33 47.87 315,635
11/13/2018 48.74 49.29 47.33 47.87 317,644
11/12/2018 49.74 49.99 46.97 48.34 528,087
11/09/2018 50.9 50.9 48.21 49.52 389,378
11/08/2018 51.05 51.47 50.325 50.95 530,891
11/07/2018 49.71 51.75 49.6 51.13 471,004
11/06/2018 48.72 50.19 47.86 49.65 487,221
11/05/2018 50.83 50.83 47.56 48.66 668,597
11/02/2018 52.95 55 47.76 50.32 1,074,951
11/01/2018 50.45 52.67 47.98 52.16 1,404,258
10/31/2018 49.24 49.4 47.58 48.89 605,441
10/30/2018 47.06 49.79 46.5 49 937,569
10/29/2018 46.5 48.1 45.8742 47.1 485,600
10/26/2018 45.76 47.32 45.29 45.97 321,261
10/25/2018 46.88 47.14 45.01 46.18 414,988
10/24/2018 46.6 48.6 46.5 46.77 686,120
10/23/2018 46.06 47.15 45.4 46.56 416,954
10/22/2018 47.04 47.15 45.27 46.59 424,651
10/19/2018 48.2 48.36 46.71 47 227,587
10/18/2018 48.07 49.74 47.83 48.21 386,185
10/17/2018 46.79 48.49 46.705 48.04 506,520
10/16/2018 45.41 47.51 44.88 47.01 390,303
10/15/2018 44.02 45.91 43.71 45.32 363,950
10/12/2018 44.95 45.38 43.58 44.14 450,389
10/11/2018 45.25 46.41 44.04 44.05 382,107
10/10/2018 47.31 47.57 45.47 45.57 676,158
10/09/2018 45.8 47.61 45.52 47.4 482,115
10/08/2018 45.27 46.26 45.06 45.16 416,078
10/05/2018 45.79 46.53 44.8 45.34 670,060
10/04/2018 47.26 47.43 44.18 45.41 702,879
10/03/2018 47.29 48.08 47.17 47.36 275,587
10/02/2018 47.85 48.55 46.57 47.16 379,281
10/01/2018 49.05 49.95 47.62 47.73 438,054
09/28/2018 48.5 49.7 47.75 49.15 319,104
09/27/2018 48.85 49.7 47.95 48.4 388,672
09/26/2018 48.5 49.4 45.55 48.95 1,172,783
09/25/2018 50.4 50.45 48.575 48.7 732,476
09/24/2018 50.7 51.75 50.25 50.45 316,808
09/21/2018 52.1 52.2 50.25 50.5 815,523
09/20/2018 51.7 52.1 49.85 52 918,522
09/19/2018 48.35 52.6 47.9 51.35 1,525,492
09/18/2018 46 48.45 46 47.85 469,319
09/17/2018 46.5 46.5 45.275 46.25 477,569
09/14/2018 45.1 47.1 45.05 46.55 455,970
09/13/2018 46.7 47.65 46.25 47.35 517,507
09/12/2018 45.5 46.75 45.05 46.45 327,978
09/11/2018 44.25 45.55 44.25 45.4 343,302
09/10/2018 45.05 45.95 44.3 44.5 313,934
09/07/2018 45.1 45.9004 44.9 44.95 548,195
09/06/2018 46.55 46.6 45 45.2 468,991
09/05/2018 46.75 47.425 46 46.55 1,018,904
09/04/2018 43.35 47.5 43.35 46.7 531,967
08/31/2018 46.1 47.55 45.45 47.15 619,896
08/30/2018 44.6 46.5 44.6 45.9 294,636
08/29/2018 45.35 46.5 44.96 46.25 386,323
08/28/2018 45 45.35 44.275 45.3 503,020
08/27/2018 46.4 46.65 44.9 45.05 490,052
08/24/2018 46.5 46.6 45.05 46.2 369,748
08/23/2018 45.35 46.9 44.75 46.35 686,664
08/22/2018 45.05 45.9 44.35 45.25 568,522
08/21/2018 45 45.525 44.6 45.15 917,976
08/20/2018 46.65 46.65 44.8 45 557,420
08/17/2018 46.15 46.95 45.35 46.35 905,372
08/16/2018 47.95 48.4 45.9 46.2 999,858
08/15/2018 46.6 48 46.4 47.95 407,876
08/14/2018 46.8 47.66 46.75 46.8 369,880
08/13/2018 46.1 47.2 45.95 46.95 449,848
*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?

Smart Portfolio