-
5 DAY PERFORMANCE
-10.99% -
1 MONTH PERFORMANCE
-37.98% -
3 MONTH PERFORMANCE
-51.52% -
6 MONTH PERFORMANCE
-54.80% -
YEAR-TO-DATE PERFORMANCE
-58.95% -
1 YEAR PERFORMANCE
-59.50%
Pacira BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $21.73 | $22.33 (2.76%) | $22.40 | $21.73 | 1.01 M | $1.03 B |
| 08/06/2024 | $20.40 | $21.61 (5.93%) | $21.89 | $20.06 | 1.12 M | $997.82 M |
| 08/05/2024 | $20.19 | $20.18 (-0.05%) | $20.54 | $19.75 | 577,608 | $931.79 M |
| 08/02/2024 | $20.05 | $21.26 (6.03%) | $21.40 | $19.98 | 942,336 | $981.66 M |
| 08/01/2024 | $20.85 | $20.75 (-0.48%) | $21.25 | $20.23 | 743,100 | $958.11 M |
| 07/31/2024 | $22.19 | $20.65 (-6.94%) | $22.88 | $20.32 | 1.53 M | $953.49 M |
| 07/30/2024 | $20.34 | $19.54 (-3.93%) | $20.54 | $19.49 | 978,844 | $902.24 M |
| 07/29/2024 | $19.96 | $20.36 (2%) | $20.44 | $19.67 | 833,600 | $940.10 M |
| 07/26/2024 | $20.28 | $20.03 (-1.23%) | $20.58 | $19.94 | 973,328 | $931.37 M |
| 07/25/2024 | $20.23 | $19.98 (-1.24%) | $20.40 | $19.68 | 1.47 M | $929.05 M |
| 07/24/2024 | $19.91 | $20.26 (1.76%) | $20.42 | $19.70 | 1.41 M | $942.07 M |
| 07/23/2024 | $20.14 | $19.98 (-0.79%) | $20.20 | $19.63 | 927,400 | $929.05 M |
| 07/22/2024 | $19.55 | $20.21 (3.38%) | $20.35 | $19.52 | 1.17 M | $939.74 M |
| 07/19/2024 | $20.27 | $19.37 (-4.44%) | $20.58 | $19.34 | 1.06 M | $900.69 M |
| 07/18/2024 | $20.70 | $20.22 (-2.32%) | $21.69 | $20.00 | 1.49 M | $940.21 M |
| 07/17/2024 | $21.20 | $20.99 (-0.99%) | $21.76 | $20.66 | 1.10 M | $976.01 M |
| 07/16/2024 | $21.54 | $21.37 (-0.79%) | $21.80 | $20.92 | 1.44 M | $993.68 M |
| 07/15/2024 | $21.84 | $21.30 (-2.47%) | $22.13 | $21.15 | 1.60 M | $990.43 M |
| 07/12/2024 | $22.14 | $21.76 (-1.72%) | $22.31 | $21.28 | 945,949 | $1.01 B |
| 07/11/2024 | $20.92 | $21.81 (4.25%) | $21.83 | $20.50 | 1.05 M | $1.01 B |
| 07/10/2024 | $21.00 | $20.34 (-3.14%) | $21.20 | $20.08 | 980,574 | $945.79 M |
| 07/09/2024 | $20.54 | $20.96 (2.04%) | $21.66 | $20.25 | 1.04 M | $974.62 M |
| 07/08/2024 | $20.98 | $20.60 (-1.81%) | $21.26 | $20.52 | 1.26 M | $957.88 M |
| 07/05/2024 | $21.59 | $21.06 (-2.45%) | $21.59 | $20.82 | 1.19 M | $979.27 M |
| 07/03/2024 | $21.71 | $21.66 (-0.23%) | $22.57 | $21.41 | 1.04 M | $1.01 B |
| 07/02/2024 | $28.25 | $22.74 (-19.5%) | $28.63 | $20.52 | 9.13 M | $1.06 B |
| 07/01/2024 | $28.77 | $28.46 (-1.08%) | $29.33 | $28.45 | 728,031 | $1.32 B |
| 06/28/2024 | $28.15 | $28.61 (1.63%) | $28.95 | $27.89 | 2.33 M | $1.33 B |
| 06/27/2024 | $27.84 | $27.91 (0.25%) | $28.06 | $27.38 | 438,297 | $1.30 B |
| 06/26/2024 | $28.18 | $27.61 (-2.02%) | $28.33 | $27.18 | 822,660 | $1.28 B |
| 06/25/2024 | $29.01 | $28.38 (-2.17%) | $29.09 | $28.35 | 718,994 | $1.32 B |
| 06/24/2024 | $28.69 | $29.05 (1.25%) | $29.61 | $28.31 | 944,322 | $1.35 B |
| 06/21/2024 | $28.05 | $28.65 (2.14%) | $29.15 | $27.99 | 2.00 M | $1.33 B |
| 06/20/2024 | $27.91 | $28.00 (0.32%) | $28.92 | $27.89 | 727,206 | $1.30 B |
| 06/18/2024 | $27.28 | $28.19 (3.34%) | $28.21 | $27.21 | 988,088 | $1.31 B |
| 06/17/2024 | $28.08 | $27.34 (-2.64%) | $28.14 | $27.16 | 795,889 | $1.27 B |
| 06/14/2024 | $27.90 | $28.13 (0.82%) | $28.27 | $27.77 | 609,760 | $1.31 B |
| 06/13/2024 | $28.38 | $28.37 (-0.04%) | $28.80 | $27.94 | 736,237 | $1.32 B |
| 06/12/2024 | $29.39 | $28.68 (-2.42%) | $29.95 | $28.28 | 853,325 | $1.33 B |
| 06/11/2024 | $28.57 | $28.97 (1.4%) | $29.02 | $27.63 | 683,579 | $1.35 B |
| 06/10/2024 | $28.06 | $28.83 (2.74%) | $28.83 | $27.58 | 690,641 | $1.34 B |
| 06/07/2024 | $28.75 | $28.57 (-0.63%) | $28.75 | $28.39 | 452,674 | $1.33 B |