Pacira BioSciences, Inc.PCRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.53 | $21.42 | $20.53 | $21.22 | 1.02M |
| 1/30/2026 | $20.08 | $20.55 | $19.94 | $20.54 | 496,745 |
| 1/29/2026 | $20.34 | $20.78 | $19.96 | $20.09 | 639,248 |
| 1/28/2026 | $19.82 | $20.50 | $19.67 | $20.38 | 696,509 |
| 1/27/2026 | $20.32 | $20.56 | $19.77 | $19.85 | 456,313 |
| 1/26/2026 | $20.75 | $20.93 | $19.80 | $20.50 | 959,037 |
| 1/23/2026 | $20.73 | $21.09 | $20.40 | $20.67 | 729,900 |
| 1/22/2026 | $20.15 | $21.12 | $20.15 | $20.77 | 1.01M |
| 1/21/2026 | $19.30 | $20.25 | $19.27 | $20.24 | 1.39M |
| 1/20/2026 | $19.12 | $19.86 | $18.80 | $19.30 | 1.26M |
| 1/16/2026 | $20.51 | $20.84 | $18.92 | $19.16 | 1.89M |
| 1/15/2026 | $22.35 | $22.56 | $20.50 | $20.65 | 2.48M |
| 1/14/2026 | $21.64 | $22.53 | $21.35 | $22.24 | 1.03M |
| 1/13/2026 | $22.91 | $22.95 | $21.54 | $21.60 | 990,121 |
| 1/12/2026 | $23.66 | $23.85 | $22.79 | $22.93 | 665,862 |
| 1/9/2026 | $24.64 | $24.91 | $22.52 | $23.53 | 2.44M |
| 1/8/2026 | $25.87 | $26.36 | $25.52 | $26.02 | 823,300 |
| 1/7/2026 | $25.45 | $26.48 | $25.44 | $26.00 | 909,200 |
| 1/6/2026 | $25.10 | $25.66 | $24.85 | $25.31 | 534,727 |
| 1/5/2026 | $24.24 | $25.63 | $24.23 | $25.10 | 1.18M |
| 1/2/2026 | $26.07 | $26.81 | $24.20 | $24.46 | 722,334 |
| 12/31/2025 | $26.03 | $26.37 | $25.85 | $25.88 | 504,500 |
| 12/30/2025 | $26.06 | $26.20 | $25.86 | $26.07 | 476,237 |
| 12/29/2025 | $26.51 | $26.70 | $26.03 | $26.06 | 585,504 |
| 12/26/2025 | $26.04 | $26.63 | $25.99 | $26.51 | 424,527 |
| 12/24/2025 | $25.62 | $26.19 | $25.56 | $26.02 | 382,444 |
| 12/23/2025 | $26.00 | $26.33 | $25.58 | $25.74 | 640,300 |
| 12/22/2025 | $26.20 | $26.99 | $25.92 | $26.02 | 735,400 |
| 12/19/2025 | $25.80 | $26.99 | $25.80 | $26.35 | 2.54M |
| 12/18/2025 | $26.63 | $26.91 | $25.70 | $25.88 | 851,900 |
| 12/17/2025 | $26.18 | $26.80 | $25.48 | $26.55 | 1.02M |
| 12/16/2025 | $26.65 | $27.16 | $25.98 | $26.18 | 904,741 |
| 12/15/2025 | $26.29 | $27.07 | $26.10 | $26.68 | 1.19M |
| 12/12/2025 | $25.74 | $26.46 | $25.17 | $26.29 | 1.13M |
| 12/11/2025 | $25.37 | $26.36 | $25.22 | $25.73 | 1.31M |
| 12/10/2025 | $24.86 | $25.32 | $24.55 | $25.18 | 789,000 |
| 12/9/2025 | $23.98 | $25.13 | $23.98 | $24.77 | 879,848 |
| 12/8/2025 | $24.17 | $24.80 | $23.63 | $24.42 | 727,234 |
| 12/5/2025 | $23.95 | $24.32 | $23.92 | $23.99 | 424,015 |
| 12/4/2025 | $24.13 | $24.34 | $23.90 | $23.98 | 573,725 |
| 12/3/2025 | $24.74 | $24.81 | $23.87 | $24.19 | 552,900 |
| 12/2/2025 | $23.82 | $24.33 | $23.48 | $24.07 | 1.02M |
| 12/1/2025 | $23.49 | $24.18 | $23.29 | $23.70 | 697,742 |
| 11/28/2025 | $24.50 | $24.50 | $23.36 | $23.57 | 343,610 |
| 11/26/2025 | $23.32 | $24.18 | $23.14 | $23.81 | 683,803 |
| 11/25/2025 | $23.16 | $23.97 | $23.00 | $23.17 | 828,700 |
| 11/24/2025 | $23.04 | $23.47 | $22.51 | $23.16 | 1.12M |
| 11/21/2025 | $22.76 | $23.29 | $22.29 | $23.05 | 740,600 |
| 11/20/2025 | $24.55 | $24.95 | $22.77 | $22.80 | 627,500 |
| 11/19/2025 | $24.49 | $24.69 | $23.76 | $24.33 | 443,501 |
| 11/18/2025 | $23.85 | $24.58 | $23.62 | $24.39 | 571,535 |
| 11/17/2025 | $24.09 | $24.92 | $23.63 | $23.88 | 755,127 |
| 11/14/2025 | $23.54 | $23.99 | $23.25 | $23.78 | 523,524 |
| 11/13/2025 | $23.83 | $24.09 | $23.52 | $23.62 | 475,800 |
| 11/12/2025 | $23.98 | $24.30 | $23.85 | $23.86 | 540,446 |
| 11/11/2025 | $23.29 | $24.20 | $23.17 | $24.12 | 1.02M |
| 11/10/2025 | $22.09 | $23.17 | $21.68 | $23.07 | 748,546 |
| 11/7/2025 | $20.32 | $23.86 | $20.32 | $22.05 | 1.77M |
| 11/6/2025 | $21.83 | $21.98 | $20.64 | $21.10 | 980,700 |
| 11/5/2025 | $22.60 | $22.70 | $21.61 | $21.85 | 672,139 |