-
5 DAY PERFORMANCE
+6.88% -
1 MONTH PERFORMANCE
+13.09% -
3 MONTH PERFORMANCE
-20.80% -
6 MONTH PERFORMANCE
-40.27% -
YEAR-TO-DATE PERFORMANCE
-47.51% -
1 YEAR PERFORMANCE
-40.81%
Pacira BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $17.58 | $17.70 (0.68%) | $18.22 | $17.03 | 607,632 | $816.57 M |
| 11/06/2024 | $18.01 | $17.67 (-1.89%) | $18.30 | $17.16 | 728,326 | $815.19 M |
| 11/05/2024 | $16.31 | $17.28 (5.95%) | $17.53 | $16.24 | 560,416 | $797.20 M |
| 11/04/2024 | $16.54 | $16.45 (-0.54%) | $16.95 | $16.09 | 474,335 | $758.90 M |
| 11/01/2024 | $16.79 | $16.57 (-1.31%) | $17.07 | $16.40 | 467,000 | $765.10 M |
| 10/31/2024 | $16.83 | $16.60 (-1.37%) | $16.92 | $16.20 | 573,604 | $766.49 M |
| 10/30/2024 | $16.98 | $16.87 (-0.65%) | $17.43 | $16.74 | 398,900 | $778.96 M |
| 10/29/2024 | $17.13 | $17.18 (0.29%) | $17.28 | $16.99 | 409,226 | $793.27 M |
| 10/28/2024 | $16.88 | $17.13 (1.48%) | $17.57 | $16.71 | 387,710 | $790.96 M |
| 10/25/2024 | $17.03 | $16.83 (-1.17%) | $17.34 | $16.81 | 341,311 | $777.11 M |
| 10/24/2024 | $17.32 | $17.02 (-1.73%) | $17.49 | $17.00 | 387,700 | $785.88 M |
| 10/23/2024 | $17.60 | $17.38 (-1.25%) | $17.70 | $17.09 | 505,100 | $802.50 M |
| 10/22/2024 | $17.32 | $17.63 (1.79%) | $17.69 | $17.09 | 575,001 | $814.05 M |
| 10/21/2024 | $17.30 | $17.33 (0.17%) | $17.56 | $17.00 | 600,200 | $800.20 M |
| 10/18/2024 | $16.96 | $17.49 (3.12%) | $17.53 | $16.65 | 580,820 | $807.58 M |
| 10/17/2024 | $16.59 | $16.95 (2.17%) | $17.22 | $16.43 | 531,142 | $782.65 M |
| 10/16/2024 | $16.76 | $16.63 (-0.78%) | $16.93 | $16.56 | 389,200 | $767.87 M |
| 10/15/2024 | $16.29 | $16.69 (2.46%) | $16.84 | $16.29 | 741,800 | $770.64 M |
| 10/14/2024 | $16.25 | $16.32 (0.43%) | $16.39 | $15.92 | 376,111 | $753.56 M |
| 10/11/2024 | $15.50 | $16.22 (4.65%) | $16.31 | $15.50 | 751,339 | $748.94 M |
| 10/10/2024 | $15.47 | $15.51 (0.26%) | $15.61 | $15.16 | 640,044 | $716.16 M |
| 10/09/2024 | $15.80 | $15.58 (-1.39%) | $16.17 | $15.47 | 471,100 | $719.39 M |
| 10/08/2024 | $15.90 | $15.66 (-1.51%) | $16.11 | $15.64 | 915,900 | $723.08 M |
| 10/07/2024 | $16.55 | $15.99 (-3.38%) | $16.59 | $15.67 | 671,300 | $738.32 M |
| 10/04/2024 | $16.05 | $16.52 (2.93%) | $16.63 | $15.90 | 669,700 | $762.79 M |
| 10/03/2024 | $15.37 | $15.89 (3.38%) | $16.27 | $15.30 | 862,615 | $733.70 M |
| 10/02/2024 | $15.18 | $15.53 (2.31%) | $15.60 | $14.91 | 683,940 | $717.08 M |
| 10/01/2024 | $15.01 | $15.30 (1.93%) | $15.44 | $14.72 | 908,800 | $706.46 M |
| 09/30/2024 | $14.50 | $15.05 (3.79%) | $15.07 | $14.35 | 668,504 | $694.92 M |
| 09/27/2024 | $14.56 | $14.54 (-0.14%) | $14.75 | $14.19 | 632,728 | $671.37 M |
| 09/26/2024 | $14.04 | $14.33 (2.07%) | $14.60 | $13.89 | 625,600 | $661.67 M |
| 09/25/2024 | $14.61 | $13.91 (-4.79%) | $14.94 | $13.79 | 1.22 M | $642.28 M |
| 09/24/2024 | $14.45 | $14.26 (-1.31%) | $14.83 | $14.20 | 1.23 M | $658.44 M |
| 09/23/2024 | $14.39 | $14.28 (-0.76%) | $14.59 | $13.93 | 1.15 M | $659.36 M |
| 09/20/2024 | $14.63 | $14.53 (-0.68%) | $15.15 | $14.48 | 4.30 M | $670.91 M |
| 09/19/2024 | $14.88 | $14.69 (-1.28%) | $15.23 | $14.50 | 898,000 | $678.30 M |
| 09/18/2024 | $14.35 | $14.65 (2.09%) | $15.22 | $14.11 | 953,000 | $676.45 M |
| 09/17/2024 | $13.58 | $14.35 (5.67%) | $14.56 | $13.42 | 984,130 | $662.60 M |
| 09/16/2024 | $13.14 | $13.49 (2.66%) | $13.90 | $13.04 | 1.98 M | $622.89 M |
| 09/13/2024 | $12.86 | $13.11 (1.94%) | $13.27 | $12.84 | 886,200 | $605.34 M |
| 09/12/2024 | $13.02 | $12.73 (-2.23%) | $13.23 | $12.61 | 1.07 M | $587.80 M |
| 09/11/2024 | $13.27 | $13.00 (-2.03%) | $13.44 | $12.85 | 1.00 M | $600.26 M |
| 09/10/2024 | $13.25 | $13.25 (0%) | $13.66 | $13.19 | 1.13 M | $611.81 M |
| 09/09/2024 | $13.92 | $13.23 (-4.96%) | $14.06 | $13.11 | 1.11 M | $610.88 M |
| 09/06/2024 | $14.67 | $13.85 (-5.59%) | $14.90 | $13.77 | 884,129 | $639.51 M |
| 09/05/2024 | $15.17 | $14.68 (-3.23%) | $15.36 | $14.64 | 645,400 | $677.83 M |
| 09/04/2024 | $15.11 | $15.14 (0.2%) | $15.59 | $15.06 | 1.34 M | $699.07 M |
| 09/03/2024 | $15.29 | $15.18 (-0.72%) | $15.73 | $15.14 | 920,800 | $700.92 M |
| 08/30/2024 | $15.37 | $15.56 (1.24%) | $15.80 | $15.29 | 702,300 | $718.47 M |
| 08/29/2024 | $15.00 | $15.36 (2.4%) | $15.59 | $14.95 | 840,948 | $709.23 M |
| 08/28/2024 | $14.42 | $14.90 (3.33%) | $14.97 | $14.37 | 811,541 | $687.99 M |
| 08/27/2024 | $14.52 | $14.48 (-0.28%) | $14.71 | $14.32 | 656,513 | $668.60 M |
| 08/26/2024 | $14.29 | $14.48 (1.33%) | $14.57 | $13.98 | 985,334 | $668.60 M |
| 08/23/2024 | $14.02 | $14.19 (1.21%) | $14.40 | $13.88 | 1.04 M | $655.21 M |
| 08/22/2024 | $13.74 | $13.97 (1.67%) | $13.99 | $13.59 | 1.13 M | $645.05 M |
| 08/21/2024 | $13.93 | $13.85 (-0.57%) | $14.03 | $13.78 | 931,686 | $639.51 M |
| 08/20/2024 | $13.75 | $13.89 (1.02%) | $14.00 | $13.58 | 1.20 M | $641.36 M |
| 08/19/2024 | $13.17 | $13.98 (6.15%) | $14.04 | $13.07 | 1.61 M | $645.51 M |
| 08/16/2024 | $13.31 | $12.94 (-2.78%) | $13.35 | $12.77 | 1.50 M | $597.49 M |
| 08/15/2024 | $12.76 | $13.35 (4.62%) | $13.42 | $12.76 | 1.85 M | $616.42 M |
| 08/14/2024 | $12.71 | $12.47 (-1.89%) | $12.90 | $12.14 | 1.83 M | $575.79 M |
| 08/13/2024 | $11.55 | $12.40 (7.36%) | $12.75 | $11.16 | 4.32 M | $572.56 M |
| 08/12/2024 | $12.06 | $12.29 (1.91%) | $12.88 | $11.26 | 6.89 M | $567.48 M |
| 08/09/2024 | $22.36 | $11.70 (-47.67%) | $24.00 | $11.70 | 3.26 M | $540.24 M |
| 08/08/2024 | $22.50 | $22.36 (-0.62%) | $22.82 | $22.15 | 557,200 | $1.03 B |