Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PCRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 30.90 | 0.29 | 0.95% | 30.56 | 31.27 | 30.23 | 968,628 |
| May 20 2024 | 30.61 | -0.21 | -0.68% | 30.70 | 30.9045 | 30.235 | 680,309 |
| May 17 2024 | 30.82 | -0.69 | -2.19% | 31.56 | 31.67 | 30.70 | 478,755 |
| May 16 2024 | 31.51 | 1.43 | 4.75% | 30.09 | 31.65 | 29.96 | 782,131 |
| May 15 2024 | 30.08 | -0.74 | -2.40% | 31.18 | 31.60 | 30.01 | 684,354 |
| May 14 2024 | 30.82 | 0.44 | 1.45% | 30.62 | 31.10 | 30.22 | 1,165,067 |
| May 13 2024 | 30.38 | 0.96 | 3.26% | 29.79 | 30.82 | 29.79 | 1,242,953 |
| May 10 2024 | 29.42 | -0.44 | -1.47% | 29.86 | 30.70 | 29.145 | 5,876,029 |
| May 09 2024 | 29.86 | 0.21 | 0.71% | 28.90 | 30.475 | 28.90 | 2,347,475 |
| May 08 2024 | 29.65 | 3.14 | 11.84% | 28.90 | 30.59 | 28.525 | 1,961,088 |
| May 07 2024 | 26.51 | 0.01 | 0.04% | 26.75 | 27.10 | 26.43 | 734,463 |
| May 06 2024 | 26.50 | -0.71 | -2.61% | 27.45 | 27.86 | 26.47 | 733,744 |
| May 03 2024 | 27.21 | -0.11 | -0.40% | 27.68 | 27.77 | 27.05 | 247,306 |
| May 02 2024 | 27.32 | 0.37 | 1.37% | 27.15 | 27.40 | 26.65 | 340,710 |
| May 01 2024 | 26.95 | 0.70 | 2.67% | 26.28 | 27.1199 | 26.20 | 449,862 |
| Apr 30 2024 | 26.25 | 0.20 | 0.77% | 25.86 | 26.31 | 25.44 | 478,620 |
| Apr 29 2024 | 26.05 | -0.28 | -1.06% | 26.42 | 26.71 | 26.04 | 540,326 |
| Apr 26 2024 | 26.33 | 0.83 | 3.25% | 25.34 | 26.37 | 25.33 | 304,606 |
| Apr 25 2024 | 25.50 | -0.40 | -1.54% | 25.70 | 26.00 | 25.33 | 304,832 |
| Apr 24 2024 | 25.90 | -0.91 | -3.39% | 26.65 | 26.77 | 25.78 | 359,410 |
| Apr 23 2024 | 26.81 | 0.71 | 2.72% | 26.24 | 27.09 | 26.19 | 497,169 |
| Apr 22 2024 | 26.10 | -0.15 | -0.57% | 26.19 | 26.67 | 25.735 | 375,229 |
| Apr 19 2024 | 26.25 | 0.15 | 0.57% | 26.10 | 26.34 | 25.91 | 448,972 |
| Apr 18 2024 | 26.10 | -0.67 | -2.50% | 26.79 | 26.84 | 26.08 | 621,147 |
| Apr 17 2024 | 26.77 | -0.10 | -0.37% | 27.02 | 27.14 | 26.36 | 415,509 |
| Apr 16 2024 | 26.87 | 0.34 | 1.28% | 26.43 | 27.63 | 26.29 | 721,374 |
| Apr 15 2024 | 26.53 | -0.30 | -1.12% | 26.89 | 27.09 | 25.76 | 604,436 |
| Apr 12 2024 | 26.83 | -0.53 | -1.94% | 27.29 | 27.29 | 26.61 | 471,620 |
| Apr 11 2024 | 27.36 | -0.47 | -1.69% | 28.09 | 28.09 | 27.215 | 323,567 |
| Apr 10 2024 | 27.83 | -0.69 | -2.42% | 27.89 | 28.38 | 27.5193 | 444,858 |
| Apr 09 2024 | 28.52 | 0.04 | 0.14% | 28.60 | 28.84 | 27.98 | 363,924 |
| Apr 08 2024 | 28.48 | 0.32 | 1.14% | 28.10 | 28.73 | 28.10 | 326,130 |
| Apr 05 2024 | 28.16 | -0.24 | -0.85% | 28.37 | 28.45 | 27.94 | 415,395 |
| Apr 04 2024 | 28.40 | -0.61 | -2.10% | 29.14 | 29.47 | 28.18 | 403,192 |
| Apr 03 2024 | 29.01 | 0.50 | 1.75% | 28.33 | 29.115 | 28.26 | 307,484 |
| Apr 02 2024 | 28.51 | -0.64 | -2.20% | 28.80 | 29.17 | 28.31 | 477,032 |
| Apr 01 2024 | 29.15 | -0.07 | -0.24% | 29.44 | 29.44 | 28.425 | 335,223 |
| Mar 28 2024 | 29.22 | 0.18 | 0.62% | 29.15 | 29.58 | 28.855 | 569,631 |
| Mar 27 2024 | 29.04 | 0.53 | 1.86% | 28.73 | 29.30 | 28.36 | 556,686 |
| Mar 26 2024 | 28.51 | -0.72 | -2.46% | 29.48 | 29.48 | 28.25 | 531,750 |
| Mar 25 2024 | 29.23 | 0.56 | 1.95% | 28.87 | 29.40 | 28.60 | 383,010 |
| Mar 22 2024 | 28.67 | -0.62 | -2.12% | 29.37 | 29.45 | 28.435 | 360,010 |
| Mar 21 2024 | 29.29 | -0.73 | -2.43% | 30.16 | 30.39 | 29.22 | 535,850 |
| Mar 20 2024 | 30.02 | 0.55 | 1.87% | 29.40 | 30.16 | 29.08 | 276,565 |
| Mar 19 2024 | 29.47 | 0.18 | 0.61% | 29.23 | 29.72 | 28.865 | 287,318 |
| Mar 18 2024 | 29.29 | -0.12 | -0.41% | 29.42 | 29.62 | 28.7021 | 327,987 |
| Mar 15 2024 | 29.41 | 0.15 | 0.51% | 29.02 | 29.68 | 28.82 | 1,256,448 |
| Mar 14 2024 | 29.26 | -1.03 | -3.40% | 30.27 | 30.27 | 29.11 | 445,728 |
| Mar 13 2024 | 30.29 | -0.27 | -0.88% | 30.57 | 30.95 | 29.89 | 369,964 |
| Mar 12 2024 | 30.56 | -0.46 | -1.48% | 31.11 | 31.46 | 30.51 | 260,206 |
| Mar 11 2024 | 31.02 | -0.39 | -1.24% | 30.98 | 31.45 | 30.83 | 444,129 |
| Mar 08 2024 | 31.41 | 0.77 | 2.51% | 30.66 | 31.43 | 30.34 | 527,871 |
| Mar 07 2024 | 30.64 | 0.53 | 1.76% | 30.40 | 31.47 | 30.25 | 626,723 |
| Mar 06 2024 | 30.11 | 0.67 | 2.28% | 29.50 | 30.155 | 28.96 | 605,401 |
| Mar 05 2024 | 29.44 | 0.24 | 0.82% | 29.14 | 29.45 | 28.6201 | 452,612 |
| Mar 04 2024 | 29.20 | 0.34 | 1.18% | 28.55 | 29.495 | 27.89 | 711,605 |
| Mar 01 2024 | 28.86 | -0.86 | -2.89% | 29.69 | 30.005 | 28.68 | 662,201 |
| Feb 29 2024 | 29.72 | -0.19 | -0.64% | 29.45 | 30.52 | 28.605 | 768,357 |
| Feb 28 2024 | 29.91 | 0.06 | 0.20% | 29.57 | 30.26 | 29.30 | 540,662 |
| Feb 27 2024 | 29.85 | 0.11 | 0.37% | 30.16 | 30.20 | 29.67 | 477,380 |
| Feb 26 2024 | 29.74 | -0.30 | -1.00% | 29.97 | 30.32 | 29.56 | 351,727 |
| Feb 23 2024 | 30.04 | 0.07 | 0.23% | 30.00 | 30.34 | 29.46 | 348,523 |
| Feb 22 2024 | 29.97 | 0.27 | 0.91% | 29.75 | 29.98 | 29.35 | 358,314 |
