Pacira BioSciences Inc. Common Stockのデータ

Pacira BioSciences Inc. Common Stockの基本情報

名前 Pacira BioSciences Inc. Common Stock
ティッカー PCRX
国 United States
上場年 2011.0
セクター Health Care

Pacira BioSciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 77.84 73.76 77.67 74.31 692300.0 74.31
2021-02-12 79.98 76.63 78.25 76.9 563100.0 76.9
2021-02-11 79.2 76.19 76.42 78.7 732000.0 78.7
2021-02-10 77.9 73.72 75.63 77.29 467400.0 77.29
2021-02-09 76.83 74.72 75.57 75.24 337700.0 75.24
2021-02-08 76.18 73.0 74.95 75.78 373700.0 75.78
2021-02-05 74.38 70.97 72.21 74.0 360800.0 74.0
2021-02-04 72.39 69.59 71.67 71.65 472400.0 71.65
2021-02-03 72.02 69.57 69.57 71.47 436000.0 71.47
2021-02-02 71.62 67.64 71.62 69.61 401100.0 69.61
2021-02-01 70.34 66.34 66.44 69.98 503500.0 69.98
2021-01-29 69.21 65.01 67.64 66.08 547500.0 66.08
2021-01-28 73.83 66.6 69.85 66.93 811900.0 66.93
2021-01-27 71.17 66.35 67.39 68.88 657000.0 68.88
2021-01-26 70.95 68.31 70.47 68.59 260000.0 68.59
2021-01-25 70.86 67.15 68.18 69.8 431300.0 69.8
2021-01-22 69.55 66.84 68.77 67.86 639000.0 67.86
2021-01-21 71.72 66.59 71.61 69.55 868100.0 69.55
2021-01-20 75.11 71.84 74.64 73.34 483600.0 73.34
2021-01-19 74.99 71.4 74.13 73.85 376800.0 73.85
2021-01-15 77.45 73.23 74.5 73.68 550600.0 73.68
2021-01-14 77.89 73.5 73.99 77.16 743100.0 77.16
2021-01-13 74.24 71.77 73.32 73.49 548000.0 73.49
2021-01-12 74.04 71.19 71.5 73.03 381700.0 73.03
2021-01-11 72.58 69.28 69.28 71.51 543600.0 71.51
2021-01-08 72.06 68.44 68.59 70.14 1072600.0 70.14
2021-01-07 70.08 63.33 64.03 67.67 1356300.0 67.67
2021-01-06 64.3 60.8 60.81 62.95 791400.0 62.95
2021-01-05 60.87 58.97 58.97 60.48 368000.0 60.48
2021-01-04 60.58 57.72 60.1 59.31 706800.0 59.31
2020-12-31 60.07 56.9 58.63 59.84 245500.0 59.84
2020-12-30 60.68 58.69 60.29 58.71 219300.0 58.71
2020-12-29 59.3 56.84 58.5 59.16 375800.0 59.16
2020-12-28 60.76 58.18 59.95 58.38 205800.0 58.38
2020-12-24 59.48 58.41 59.27 59.22 57200.0 59.22
2020-12-23 59.43 58.49 58.99 58.68 142600.0 58.68
2020-12-22 60.03 57.86 58.34 58.9 240700.0 58.9
2020-12-21 59.18 56.71 58.6 58.38 392900.0 58.38
2020-12-18 60.94 59.16 60.58 59.76 922700.0 59.76
2020-12-17 60.34 59.1 59.92 60.23 425700.0 60.23
2020-12-16 60.71 59.18 59.88 59.42 292800.0 59.42
2020-12-15 60.08 57.94 59.3 59.89 331200.0 59.89
2020-12-14 60.0 58.22 58.67 58.9 397900.0 58.9
2020-12-11 58.41 55.94 57.49 58.11 592000.0 58.11
2020-12-10 57.93 55.87 56.01 57.58 667000.0 57.58
2020-12-09 61.35 56.53 61.35 56.7 798400.0 56.7
2020-12-08 61.56 59.75 59.83 61.24 295100.0 61.24
2020-12-07 61.23 59.83 60.26 60.01 300700.0 60.01
2020-12-04 62.18 60.13 62.15 60.61 313100.0 60.61
2020-12-03 63.43 61.36 61.36 62.03 372000.0 62.03
2020-12-02 61.44 59.72 60.07 61.25 367800.0 61.25
2020-12-01 61.41 59.11 61.1 60.44 692000.0 60.44
2020-11-30 64.25 59.85 64.05 60.59 574900.0 60.59
2020-11-27 64.66 62.42 63.51 63.8 140200.0 63.8
2020-11-25 64.16 61.67 63.9 63.36 316800.0 63.36
2020-11-24 64.98 63.57 64.75 64.28 382000.0 64.28
2020-11-23 68.08 63.28 66.73 63.92 623000.0 63.92
2020-11-20 68.07 65.3 65.39 66.26 562900.0 66.26
2020-11-19 67.35 64.38 64.64 65.73 384000.0 65.73
2020-11-18 66.42 63.77 64.32 64.73 600300.0 64.73
2020-11-17 65.56 62.81 64.17 64.55 351000.0 64.55
2020-11-16 66.31 63.01 64.5 64.35 711000.0 64.35
2020-11-13 64.07 61.12 61.52 63.64 596900.0 63.64
2020-11-12 61.33 58.55 59.01 60.85 451500.0 60.85
2020-11-11 61.3 58.1 60.49 59.52 415800.0 59.52
2020-11-10 59.32 55.85 57.5 59.07 492900.0 59.07
2020-11-09 58.41 51.52 52.97 57.4 856200.0 57.4
2020-11-06 54.01 49.65 52.48 50.47 712400.0 50.47
2020-11-05 54.64 52.48 53.69 52.75 489000.0 52.75
2020-11-04 55.69 52.51 52.98 53.81 380000.0 53.81
2020-11-03 53.99 52.35 53.08 53.02 276200.0 53.02
2020-11-02 53.53 51.46 52.59 52.57 383700.0 52.57
2020-10-30 53.41 51.01 53.23 52.3 482900.0 52.3
2020-10-29 53.35 48.23 50.92 53.12 584500.0 53.12
2020-10-28 52.43 50.73 52.0 52.07 483500.0 52.07
2020-10-27 55.49 52.38 53.54 52.7 355900.0 52.7
2020-10-26 55.34 53.08 55.23 53.82 350600.0 53.82
2020-10-23 55.48 54.28 54.49 55.47 248100.0 55.47
2020-10-22 55.78 54.04 54.43 54.31 259000.0 54.31
2020-10-21 55.52 52.6 53.18 54.17 654200.0 54.17
2020-10-20 55.46 52.58 55.44 52.97 366100.0 52.97
2020-10-19 56.81 54.44 56.15 54.67 267400.0 54.67
2020-10-16 57.92 55.56 55.56 55.99 342600.0 55.99
2020-10-15 58.35 54.74 55.0 58.06 301400.0 58.06
2020-10-14 58.97 54.76 55.53 58.04 351000.0 58.04
2020-10-13 58.59 56.82 57.25 58.17 575100.0 58.17
2020-10-12 58.38 56.85 57.84 57.54 249500.0 57.54
2020-10-09 59.85 57.61 58.99 57.97 290300.0 57.97
2020-10-08 58.93 56.82 57.9 58.12 497900.0 58.12
2020-10-07 59.34 56.9 59.34 57.11 643500.0 57.11
2020-10-06 60.8 58.84 60.32 59.19 276200.0 59.19
2020-10-05 60.3 59.0 60.0 60.0 333700.0 60.0
2020-10-02 60.07 57.51 58.69 59.59 295400.0 59.59
2020-10-01 61.35 59.18 60.42 60.01 301400.0 60.01
2020-09-30 60.87 58.67 59.99 60.12 461500.0 60.12
2020-09-29 60.03 58.48 59.28 59.39 254800.0 59.39
2020-09-28 59.67 58.49 59.61 59.37 279800.0 59.37
2020-09-25 59.3 56.87 57.17 58.91 437400.0 58.91
2020-09-24 59.17 56.33 58.58 57.05 605800.0 57.05
2020-09-23 60.5 58.86 60.5 58.94 381400.0 58.94
2020-09-22 60.65 58.84 59.74 60.5 391800.0 60.5
2020-09-21 61.74 58.94 61.74 59.77 371400.0 59.77
2020-09-18 61.62 59.12 60.91 60.77 610100.0 60.77
2020-09-17 60.4 59.03 59.69 59.89 403000.0 59.89
2020-09-16 60.93 58.54 59.38 60.31 376700.0 60.31
2020-09-15 60.15 58.46 58.84 59.21 306000.0 59.21
2020-09-14 59.67 57.1 58.51 58.22 537700.0 58.22
2020-09-11 59.88 57.44 59.56 57.59 589400.0 57.59
2020-09-10 61.98 58.91 60.26 59.2 577700.0 59.2
2020-09-09 62.42 59.87 60.5 60.03 845700.0 60.03
2020-09-08 61.55 57.74 58.94 60.09 522900.0 60.09
2020-09-04 62.4 58.98 62.18 60.51 356300.0 60.51
2020-09-03 63.74 61.49 62.87 61.59 469400.0 61.59
2020-09-02 63.23 61.51 62.64 63.0 355600.0 63.0
2020-09-01 63.39 61.63 62.79 62.24 442200.0 62.24
2020-08-31 63.4 60.4 60.69 62.52 622000.0 62.52
2020-08-28 61.02 59.61 60.11 60.8 240300.0 60.8
2020-08-27 61.1 59.53 60.8 60.31 288100.0 60.31
2020-08-26 60.87 59.6 60.36 60.6 227800.0 60.6
2020-08-25 60.48 59.13 59.75 60.33 375600.0 60.33
2020-08-24 62.0 59.04 61.22 59.73 523100.0 59.73
2020-08-21 62.49 60.27 62.05 60.9 696900.0 60.9
2020-08-20 63.2 62.19 62.58 62.35 411100.0 62.35
2020-08-19 64.44 62.43 62.43 62.95 647700.0 62.95
2020-08-18 63.31 61.7 62.27 62.67 1089600.0 62.67
2020-08-17 62.81 61.02 61.32 62.25 556000.0 62.25
2020-08-14 61.74 59.79 60.82 61.23 546400.0 61.23
2020-08-13 61.98 60.19 61.22 60.68 654400.0 60.68
2020-08-12 61.29 59.81 60.36 61.22 679100.0 61.22
2020-08-11 62.25 59.76 61.72 59.96 738300.0 59.96
2020-08-10 61.86 58.76 58.86 60.99 1251500.0 60.99
2020-08-07 58.75 57.38 58.14 58.35 637800.0 58.35
2020-08-06 58.48 53.1 53.88 58.13 875900.0 58.13
2020-08-05 56.72 55.02 55.48 56.1 1399600.0 56.1
2020-08-04 56.1 54.6 54.82 55.28 1127400.0 55.28
2020-08-03 55.13 52.6 52.68 54.89 1604400.0 54.89
2020-07-31 53.42 51.93 53.38 52.61 587700.0 52.61
2020-07-30 53.71 52.15 52.22 53.12 428300.0 53.12
2020-07-29 53.1 51.54 52.31 52.72 402900.0 52.72
2020-07-28 53.85 51.48 53.06 51.97 465800.0 51.97
2020-07-27 53.64 52.25 52.48 53.35 251300.0 53.35
2020-07-24 54.06 52.06 53.72 52.43 445300.0 52.43
2020-07-23 54.42 53.14 53.36 53.87 390400.0 53.87
2020-07-22 55.3 53.82 54.69 54.24 352600.0 54.24
2020-07-21 55.95 54.74 55.4 54.92 512800.0 54.92
2020-07-20 55.62 54.33 55.44 54.85 353900.0 54.85
2020-07-17 56.25 55.24 55.85 55.59 486800.0 55.59
2020-07-16 56.76 55.06 56.4 55.82 452500.0 55.82
2020-07-15 58.6 56.02 56.88 57.48 677300.0 57.48
2020-07-14 56.68 54.19 55.77 55.33 742100.0 55.33
2020-07-13 59.93 55.22 58.5 55.58 1074300.0 55.58
2020-07-10 58.45 56.86 57.5 57.8 509200.0 57.8
2020-07-09 58.19 55.8 56.89 57.52 1374200.0 57.52
2020-07-08 56.69 53.85 54.64 56.54 2513200.0 56.54
2020-07-07 56.25 52.03 52.5 54.17 2041400.0 54.17
2020-07-06 55.2 52.9 54.07 54.26 805800.0 54.26
2020-07-02 56.0 52.0 55.97 52.37 972900.0 52.37
2020-07-01 54.69 52.07 53.05 53.14 1544500.0 53.14
2020-06-30 53.05 51.06 51.9 52.47 941500.0 52.47
2020-06-29 52.49 47.47 48.72 52.02 2574900.0 52.02
2020-06-26 45.4 42.67 44.9 44.09 1224700.0 44.09
2020-06-25 46.36 44.47 45.38 45.26 622000.0 45.26
2020-06-24 45.78 43.7 45.25 45.31 680900.0 45.31
2020-06-23 46.71 45.54 45.65 46.03 279200.0 46.03
2020-06-22 45.59 44.42 44.95 45.17 267700.0 45.17
2020-06-19 46.03 44.26 45.28 45.04 837500.0 45.04
2020-06-18 45.08 43.87 44.2 44.53 310100.0 44.53
2020-06-17 46.12 44.61 45.18 44.65 314200.0 44.65
2020-06-16 45.38 43.3 44.46 45.33 475900.0 45.33
2020-06-15 43.65 40.96 41.92 43.41 424000.0 43.41
2020-06-12 43.62 41.22 42.91 42.56 555000.0 42.56
2020-06-11 46.03 42.42 45.78 42.53 980200.0 42.53
2020-06-10 48.29 46.7 47.62 46.77 363600.0 46.77
2020-06-09 48.66 47.01 47.58 47.65 594700.0 47.65
2020-06-08 48.92 47.42 48.92 48.52 597400.0 48.52
2020-06-05 49.36 46.68 47.26 48.55 644900.0 48.55
2020-06-04 48.06 45.07 45.29 46.92 871200.0 46.92
2020-06-03 46.74 43.01 43.82 46.12 938800.0 46.12
2020-06-02 45.16 43.15 44.92 43.58 509300.0 43.58
2020-06-01 45.21 43.47 43.55 44.58 349100.0 44.58
2020-05-29 44.38 42.53 44.17 43.95 712000.0 43.95
2020-05-28 45.68 44.17 45.23 44.51 403100.0 44.51
2020-05-27 44.72 42.48 43.27 44.65 702000.0 44.65
2020-05-26 46.46 44.41 46.4 44.54 405700.0 44.54
2020-05-22 45.64 44.28 45.13 45.1 530000.0 45.1
2020-05-21 46.27 44.13 46.27 45.08 425200.0 45.08
2020-05-20 46.28 42.8 43.39 46.1 1038100.0 46.1
2020-05-19 43.59 42.33 42.89 42.59 415500.0 42.59
2020-05-18 43.66 42.06 42.06 43.31 624000.0 43.31
2020-05-15 41.7 39.88 40.28 41.46 709400.0 41.46
2020-05-14 41.45 39.35 40.42 40.28 565800.0 40.28
2020-05-13 44.41 40.87 42.93 41.01 854600.0 41.01
2020-05-12 45.83 42.92 44.28 43.01 794100.0 43.01
2020-05-11 45.13 41.24 41.31 44.2 808700.0 44.2
2020-05-08 43.73 41.19 43.29 42.07 566500.0 42.07
2020-05-07 44.68 41.32 44.16 42.35 727200.0 42.35
2020-05-06 42.88 41.16 41.88 41.74 394200.0 41.74
2020-05-05 41.68 40.94 41.01 41.25 413300.0 41.25
2020-05-04 40.77 38.03 38.46 40.62 440500.0 40.62
2020-05-01 40.98 38.02 40.98 38.53 573200.0 38.53
2020-04-30 42.3 40.36 41.63 41.29 555900.0 41.29
2020-04-29 43.07 40.3 40.94 41.97 647800.0 41.97
2020-04-28 42.12 40.08 41.91 40.3 512300.0 40.3
2020-04-27 41.81 40.05 40.41 41.22 724200.0 41.22
2020-04-24 40.46 38.68 39.0 39.79 593700.0 39.79
2020-04-23 39.85 38.41 38.41 38.88 390500.0 38.88
2020-04-22 38.7 36.68 37.64 38.03 511600.0 38.03
2020-04-21 38.66 36.04 37.53 36.9 947700.0 36.9
2020-04-20 39.35 37.32 37.61 38.4 576700.0 38.4
2020-04-17 38.89 34.51 34.8 38.1 1152600.0 38.1
2020-04-16 36.14 33.47 35.53 33.71 694900.0 33.71
2020-04-15 36.68 35.15 36.28 35.5 399200.0 35.5
2020-04-14 37.43 35.36 36.46 37.21 462500.0 37.21
2020-04-13 36.0 34.45 35.89 34.9 448400.0 34.9
2020-04-09 35.76 33.61 33.76 35.69 608500.0 35.69
2020-04-08 33.81 31.27 32.8 33.39 633200.0 33.39
2020-04-07 35.28 32.5 33.15 32.63 912900.0 32.63
2020-04-06 33.0 31.19 32.12 32.0 698300.0 32.0
2020-04-03 32.86 30.5 32.43 30.8 427900.0 30.8
2020-04-02 33.22 31.4 32.35 32.58 501100.0 32.58
2020-04-01 33.99 32.0 32.96 32.22 762600.0 32.22
2020-03-31 33.99 32.94 33.48 33.53 429300.0 33.53
2020-03-30 33.73 31.74 31.81 33.71 636700.0 33.71
2020-03-27 33.24 30.52 31.4 31.73 940300.0 31.73
2020-03-26 32.71 29.94 30.55 32.44 1020700.0 32.44
2020-03-25 32.12 30.16 30.42 30.42 646500.0 30.42
2020-03-24 31.99 29.27 30.25 30.27 799000.0 30.27
2020-03-23 31.96 27.46 31.22 28.4 802400.0 28.4
2020-03-20 34.47 30.68 33.64 31.43 1025200.0 31.43
2020-03-19 33.72 30.57 30.57 32.52 1390500.0 32.52
2020-03-18 31.95 27.9 29.69 30.9 1124500.0 30.9
2020-03-17 32.11 29.25 30.7 31.19 1087300.0 31.19
2020-03-16 33.01 29.42 32.3 30.14 1070000.0 30.14
2020-03-13 35.64 32.74 35.37 35.09 1306800.0 35.09
2020-03-12 34.88 31.9 33.41 33.11 2230300.0 33.11
2020-03-11 37.03 34.42 36.16 35.19 1073900.0 35.19
2020-03-10 38.97 35.79 37.6 36.9 1109400.0 36.9
2020-03-09 38.82 36.38 38.2 36.77 820500.0 36.77
2020-03-06 40.64 38.21 40.11 40.12 880300.0 40.12
2020-03-05 42.47 41.07 41.25 41.31 514000.0 41.31
2020-03-04 42.64 41.08 42.09 41.94 490000.0 41.94
2020-03-03 43.87 40.81 43.43 41.48 1013100.0 41.48
2020-03-02 43.83 42.5 43.5 43.59 695100.0 43.59
2020-02-28 43.46 40.83 41.38 43.38 939900.0 43.38
2020-02-27 44.61 42.47 44.44 42.82 699700.0 42.82
2020-02-26 47.17 44.09 46.4 45.14 730700.0 45.14
2020-02-25 48.21 45.61 47.6 46.28 356200.0 46.28
2020-02-24 48.91 46.84 47.5 47.18 491100.0 47.18
2020-02-21 50.44 47.99 50.44 48.49 688800.0 48.49
2020-02-20 51.3 47.29 51.3 50.02 1418700.0 50.02
2020-02-19 51.35 49.89 50.18 50.7 685200.0 50.7
2020-02-18 50.68 49.98 50.13 50.07 516700.0 50.07