Quantcast
PCRX

Pacira Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$51.4
*  
3.55
7.42%
Get PCRX Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading PCRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PCRX Pre-Market
 
 
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: 3 Month, From 19-JUN-2018 TO 19-SEP-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 48.35 52.60 47.90 51.40 1,487,246
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
08/10/2018 45.1 46.3 45.1 45.95 426,519
08/09/2018 45.1 45.7 44.65 45.225 778,837
08/08/2018 44.6 45.55 44.45 45.1 637,384
08/07/2018 45.55 45.85 44.25 44.75 599,575
08/06/2018 43.65 45.9 42 45.2 794,991
08/03/2018 45.05 46.4 43.7 45.2 1,159,333
08/02/2018 41.65 43.625 40.85 43 1,370,000
08/01/2018 40.05 41.4 40 40.6 476,403
07/31/2018 40.05 40.66 39.8 40.2 494,916
07/30/2018 41.2 41.4 39.95 40.05 490,632
07/27/2018 40.55 41.65 40.4808 41 810,217
07/26/2018 38.25 40.8 37.75 40.8 1,677,832
07/25/2018 36.9 37.65 35.9514 36.25 410,113
07/24/2018 37.85 38.25 36.4 36.85 383,691
07/23/2018 37.25 38 37.15 37.65 583,075
07/20/2018 37 37.55 36.75 37.25 316,108
07/19/2018 37.15 37.35 36.8 37 473,092
07/18/2018 37 37.05 36.55 37.05 359,869
07/17/2018 36.7 37.45 36.3 36.9 424,076
07/16/2018 36.75 36.9 35.7 36.65 293,715
07/13/2018 36.25 37.1 36.15 36.4 374,806
07/12/2018 36.25 37.1 35.95 36.5 479,719
07/11/2018 34.55 36.75 33.95 35.9 946,769
07/10/2018 35.6 35.6 33.7 34.5 985,654
07/09/2018 34.05 34.55 33.75 34.35 642,902
07/06/2018 34 34.572 33.6 34 441,177
07/05/2018 33.55 34.0788 32.85 33.9 460,891
07/03/2018 32.9 33.5 31.5068 33.1 206,290
07/02/2018 31.75 32.9 31.75 32.85 540,875
06/29/2018 31.35 32.35 30.95 32.05 525,367
06/28/2018 30.55 31.75 30 31.05 602,495
06/27/2018 32.15 32.45 30.45 30.55 570,827
06/26/2018 32.3 32.8 31.65 32.25 386,450
06/25/2018 33.5 33.5 31.425 32.1 960,333
06/22/2018 34.35 34.35 32.9149 33.75 1,152,148
06/21/2018 36 36.4125 33.6 34.25 3,313,434
06/20/2018 38.25 40.1 38.25 39.8 694,202
06/19/2018 37.05 38.15 36.55 38.05 507,702
*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