Free Trial
→ Don’t wait for FDA approval (From Weiss Ratings) (Ad) Free pcrx Stock Alerts

Pacira BioSciences (PCRX) Stock Chart & Stock Price History

$14.54
+0.21 (+1.47%)
(As of 09/27/2024 ET)
Compare

Pacira BioSciences Stock Price Performance

5 Day
Performance
+1.96%
1 Month
Performance
-5.34%
3 Month
Performance
-49.18%
6 Month
Performance
-50.24%
Year-To-Date
Performance
-56.91%
1 Year
Performance
-52.61%
Receive PCRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pacira BioSciences and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
The $15 Stock Powering NVIDIA, TESLA and Microsoft
The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.
Click here for the ticker >>>

PCRX Stock Chart for Sunday, September, 29, 2024

PCRX Chart by TradingView

Pacira BioSciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2024$14.33$14.54
+1.47%		$14.75$14.19632,728 shs$676.78 million
09/26/2024$13.91$14.33
+3.02%		$14.60$13.89625,565 shs$661.04 million
09/25/2024$14.26$13.91
-2.45%		$14.94$13.791.22 million shs$641.67 million
09/24/2024$14.28$14.26
-0.14%		$14.83$14.201.23 million shs$663.75 million
09/23/2024$14.53$14.28
-1.72%		$14.59$13.931.15 million shs$664.68 million
09/20/2024$14.69$14.53
-1.09%		$15.15$14.484.30 million shs$676.31 million
09/19/2024$14.65$14.69
+0.27%		$15.23$14.50897,974 shs$683.76 million
09/18/2024$14.35$14.65
+2.13%		$15.22$14.11952,980 shs$681.90 million
09/17/2024$13.49$14.35
+6.34%		$14.56$13.42983,485 shs$667.70 million
09/16/2024$13.11$13.49
+2.90%		$13.90$13.041.98 million shs$587.20 million
09/13/2024$12.73$13.11
+2.99%		$13.27$12.84886,159 shs$604.76 million
09/12/2024$13.00$12.73
-2.08%		$13.23$12.611.07 million shs$592.53 million
09/11/2024$13.25$13.00
-1.89%		$13.44$12.851.00 million shs$599.69 million
09/10/2024$13.23$13.25
+0.15%		$13.66$13.191.13 million shs$611.22 million
09/09/2024$13.85$13.23
-4.48%		$14.06$13.111.11 million shs$610.30 million
09/06/2024$14.68$13.85
-5.65%		$14.90$13.77884,129 shs$638.90 million
09/05/2024$15.14$14.68
-3.04%		$15.36$14.64645,373 shs$677.19 million
09/04/2024$15.18$15.14
-0.26%		$15.59$15.061.34 million shs$717.73 million
09/03/2024$15.56$15.18
-2.44%		$15.73$15.14920,713 shs$706.57 million
09/02/2024$15.56$15.56$15.80$15.29702,200 shs$717.78 million
08/30/2024$15.36$15.56
+1.30%		$15.80$15.29702,297 shs$724.26 million
08/29/2024$14.90$15.36
+3.09%		$15.57$14.95840,948 shs$714.95 million
08/28/2024$14.48$14.90
+2.90%		$14.97$14.37811,516 shs$693.54 million
08/27/2024$14.48$14.48$14.71$14.32656,437 shs$673.99 million
08/26/2024$14.19$14.48
+2.04%		$14.57$13.98985,178 shs$673.99 million
08/23/2024$13.97$14.19
+1.57%		$14.40$13.881.04 million shs$654.59 million
08/22/2024$13.85$13.97
+0.87%		$13.99$13.591.13 million shs$596.88 million
08/21/2024$13.89$13.85
-0.29%		$14.03$13.78931,564 shs$644.66 million
08/20/2024$13.98$13.89
-0.64%		$14.00$13.581.19 million shs$640.75 million
08/19/2024$12.94$13.98
+8.04%		$14.04$13.071.61 million shs$644.90 million
08/16/2024$13.35$12.94
-3.07%		$13.35$12.771.50 million shs$596.92 million
08/15/2024$12.47$13.35
+7.06%		$13.42$12.761.85 million shs$615.84 million
08/14/2024$12.40$12.47
+0.56%		$12.90$12.151.83 million shs$580.43 million
08/13/2024$12.29$12.40
+0.90%		$12.75$11.164.31 million shs$577.17 million
08/12/2024$11.70$12.29
+5.04%		$12.88$11.266.89 million shs$572.05 million
08/09/2024$22.36$11.70
-47.67%		$24.00$11.703.25 million shs$544.59 million
08/08/2024$22.33$22.36
+0.13%		$22.82$22.15557,153 shs$1.04 billion
08/07/2024$21.61$22.33
+3.33%		$22.40$21.731.01 million shs$1.04 billion
08/06/2024$20.18$21.61
+7.09%		$21.89$20.061.12 million shs$996.87 million
08/05/2024$21.26$20.18
-5.08%		$20.54$19.75577,608 shs$930.90 million
Ex-Wall Street CEO reveals “Millionaire-Maker” Superdrug (Ad)

Science Magazine called it the "breakthrough of the year"... With projections of 8,966% growth in the next four years.

Click here for our #1 "Retirement Window" Stock >>>
08/02/2024$20.75$21.26
+2.46%		$21.39$19.98942,335 shs$980.72 million
08/01/2024$20.65$20.75
+0.48%		$21.25$20.23743,092 shs$965.91 million
07/31/2024$19.54$20.65
+5.68%		$22.88$20.321.53 million shs$961.26 million
07/30/2024$20.36$19.54
-4.00%		$20.54$19.49978,842 shs$909.59 million
07/29/2024$20.03$20.36
+1.62%		$20.44$19.67833,586 shs$947.53 million
07/26/2024$19.98$20.03
+0.25%		$20.58$19.94973,328 shs$932.40 million
07/25/2024$20.26$19.98
-1.38%		$20.40$19.681.47 million shs$930.07 million
07/24/2024$19.98$20.26
+1.40%		$20.42$19.701.41 million shs$943.10 million
07/23/2024$20.21$19.98
-1.14%		$20.20$19.63927,372 shs$930.07 million
07/22/2024$19.37$20.21
+4.34%		$20.35$19.521.17 million shs$940.78 million
07/19/2024$20.22$19.37
-4.20%		$20.58$19.341.06 million shs$901.60 million
07/18/2024$20.99$20.22
-3.67%		$21.69$20.001.49 million shs$941.24 million
07/17/2024$21.37$20.99
-1.78%		$21.76$20.661.10 million shs$977.08 million
07/16/2024$21.30$21.37
+0.33%		$21.80$20.921.44 million shs$994.77 million
07/15/2024$21.76$21.30
-2.11%		$22.13$21.151.46 million shs$991.52 million
07/12/2024$21.81$21.76
-0.23%		$22.31$21.28945,479 shs$1.01 billion
07/11/2024$20.34$21.81
+7.23%		$21.83$20.501.01 million shs$1.02 billion
07/10/2024$20.96$20.34
-2.96%		$21.19$20.08858,174 shs$946.83 million
07/09/2024$20.60$20.96
+1.75%		$21.66$20.251.04 million shs$975.69 million
07/08/2024$21.06$20.60
-2.18%		$21.26$20.521.14 million shs$958.93 million
07/05/2024$21.66$21.06
-2.77%		$21.59$20.821.19 million shs$980.26 million
07/04/2024$21.66$21.66$22.57$21.411.04 million shs$1.01 billion
07/03/2024$22.74$21.66
-4.75%		$22.57$21.411.04 million shs$1.01 billion
07/02/2024$28.46$22.74
-20.10%		$28.63$20.529.12 million shs$1.06 billion
07/01/2024$28.61$28.46
-0.52%		$29.33$28.45728,004 shs$1.32 billion
06/28/2024$27.91$28.61
+2.51%		$28.95$27.892.31 million shs$1.33 billion

Related Companies:

This page (NASDAQ:PCRX) was last updated on 9/29/2024 by MarketBeat.com Staff
From Our Partners
The Bible Says it Clear As Day
It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This pa...
Prosperity Research | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
The most serious warning of my career
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored