Pacira BioSciences, Inc. (PCRX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 25.34 | 26.37 | 25.33 | 26.33 | 26.33 | 304,600 |
| 25 abr 2024 | 25.70 | 26.00 | 25.33 | 25.50 | 25.50 | 305,800 |
| 24 abr 2024 | 26.65 | 26.77 | 25.78 | 25.90 | 25.90 | 359,400 |
| 23 abr 2024 | 26.24 | 27.09 | 26.19 | 26.81 | 26.81 | 497,200 |
| 22 abr 2024 | 26.19 | 26.67 | 25.74 | 26.10 | 26.10 | 375,200 |
| 19 abr 2024 | 25.98 | 26.34 | 25.91 | 26.25 | 26.25 | 449,000 |
| 18 abr 2024 | 26.79 | 26.84 | 26.08 | 26.10 | 26.10 | 622,200 |
| 17 abr 2024 | 27.02 | 27.14 | 26.36 | 26.77 | 26.77 | 415,500 |
| 16 abr 2024 | 26.43 | 27.63 | 26.29 | 26.87 | 26.87 | 721,400 |
| 15 abr 2024 | 26.89 | 27.04 | 25.76 | 26.53 | 26.53 | 604,400 |
| 12 abr 2024 | 27.29 | 27.29 | 26.61 | 26.83 | 26.83 | 471,600 |
| 11 abr 2024 | 28.09 | 28.09 | 27.22 | 27.36 | 27.36 | 323,600 |
| 10 abr 2024 | 27.89 | 28.38 | 27.52 | 27.83 | 27.83 | 444,900 |
| 09 abr 2024 | 28.60 | 28.84 | 27.98 | 28.52 | 28.52 | 363,900 |
| 08 abr 2024 | 28.10 | 28.73 | 28.10 | 28.48 | 28.48 | 326,400 |
| 05 abr 2024 | 28.37 | 28.45 | 27.94 | 28.16 | 28.16 | 415,400 |
| 04 abr 2024 | 29.05 | 29.47 | 28.18 | 28.40 | 28.40 | 403,200 |
| 03 abr 2024 | 28.33 | 29.12 | 28.26 | 29.01 | 29.01 | 307,500 |
| 02 abr 2024 | 28.80 | 29.17 | 28.31 | 28.51 | 28.51 | 477,000 |
| 01 abr 2024 | 29.44 | 29.44 | 28.43 | 29.15 | 29.15 | 335,800 |
| 28 mar 2024 | 29.15 | 29.58 | 28.86 | 29.22 | 29.22 | 569,600 |
| 27 mar 2024 | 28.73 | 29.30 | 28.36 | 29.04 | 29.04 | 556,700 |
| 26 mar 2024 | 29.48 | 29.48 | 28.25 | 28.51 | 28.51 | 531,800 |
| 25 mar 2024 | 28.87 | 29.40 | 28.60 | 29.23 | 29.23 | 383,000 |
| 22 mar 2024 | 29.37 | 29.45 | 28.44 | 28.67 | 28.67 | 360,000 |
| 21 mar 2024 | 30.16 | 30.39 | 29.22 | 29.29 | 29.29 | 535,700 |
| 20 mar 2024 | 29.40 | 30.16 | 29.08 | 30.02 | 30.02 | 276,600 |
| 19 mar 2024 | 29.23 | 29.72 | 28.87 | 29.47 | 29.47 | 287,300 |
| 18 mar 2024 | 29.42 | 29.62 | 28.70 | 29.29 | 29.29 | 328,000 |
| 15 mar 2024 | 29.02 | 29.68 | 28.82 | 29.41 | 29.41 | 1,256,400 |
| 14 mar 2024 | 30.27 | 30.27 | 29.11 | 29.26 | 29.26 | 445,700 |
| 13 mar 2024 | 30.57 | 30.95 | 29.89 | 30.29 | 30.29 | 370,000 |
| 12 mar 2024 | 31.11 | 31.46 | 30.51 | 30.56 | 30.56 | 260,200 |
| 11 mar 2024 | 30.98 | 31.45 | 30.83 | 31.02 | 31.02 | 444,100 |
| 08 mar 2024 | 30.66 | 31.43 | 30.34 | 31.41 | 31.41 | 527,900 |
| 07 mar 2024 | 30.40 | 31.47 | 30.25 | 30.64 | 30.64 | 626,700 |
| 06 mar 2024 | 29.50 | 30.16 | 28.96 | 30.11 | 30.11 | 605,400 |
| 05 mar 2024 | 29.14 | 29.45 | 28.62 | 29.44 | 29.44 | 452,600 |
| 04 mar 2024 | 28.40 | 29.50 | 27.89 | 29.20 | 29.20 | 711,600 |
| 01 mar 2024 | 29.69 | 30.01 | 28.68 | 28.86 | 28.86 | 662,200 |
| 29 feb 2024 | 29.45 | 30.52 | 28.61 | 29.72 | 29.72 | 768,400 |
| 28 feb 2024 | 29.57 | 30.26 | 29.30 | 29.91 | 29.91 | 540,700 |
| 27 feb 2024 | 30.16 | 30.20 | 29.67 | 29.85 | 29.85 | 497,600 |
| 26 feb 2024 | 29.97 | 30.32 | 29.56 | 29.74 | 29.74 | 351,700 |
| 23 feb 2024 | 30.00 | 30.34 | 29.46 | 30.04 | 30.04 | 348,500 |
| 22 feb 2024 | 29.75 | 29.98 | 29.35 | 29.97 | 29.97 | 358,300 |
| 21 feb 2024 | 29.82 | 29.96 | 29.52 | 29.70 | 29.70 | 299,900 |
| 20 feb 2024 | 28.86 | 29.88 | 28.86 | 29.86 | 29.86 | 401,500 |
| 16 feb 2024 | 29.64 | 29.81 | 29.08 | 29.08 | 29.08 | 350,000 |
| 15 feb 2024 | 29.45 | 29.93 | 29.37 | 29.66 | 29.66 | 286,800 |
| 14 feb 2024 | 29.59 | 29.65 | 29.00 | 29.23 | 29.23 | 286,700 |
| 13 feb 2024 | 29.16 | 29.91 | 28.94 | 29.21 | 29.21 | 360,700 |
| 12 feb 2024 | 28.92 | 30.04 | 28.92 | 30.02 | 30.02 | 644,700 |
| 09 feb 2024 | 27.75 | 28.97 | 27.65 | 28.78 | 28.78 | 604,000 |
| 08 feb 2024 | 28.55 | 28.87 | 27.37 | 27.70 | 27.70 | 1,319,200 |
| 07 feb 2024 | 30.14 | 30.15 | 28.45 | 28.49 | 28.49 | 1,045,000 |
| 06 feb 2024 | 31.12 | 31.17 | 30.55 | 30.78 | 30.78 | 501,200 |
| 05 feb 2024 | 30.08 | 31.48 | 29.98 | 31.14 | 31.14 | 633,600 |
| 02 feb 2024 | 31.08 | 31.15 | 30.14 | 30.34 | 30.34 | 1,217,500 |
| 01 feb 2024 | 32.65 | 32.65 | 31.70 | 31.78 | 31.78 | 550,000 |
| 31 ene 2024 | 33.06 | 34.01 | 32.49 | 32.59 | 32.59 | 584,800 |
| 30 ene 2024 | 33.64 | 33.64 | 32.35 | 33.07 | 33.07 | 554,300 |
| 29 ene 2024 | 32.02 | 32.82 | 31.50 | 32.47 | 32.47 | 375,700 |
| 26 ene 2024 | 32.67 | 32.77 | 32.03 | 32.05 | 32.05 | 267,500 |
| 25 ene 2024 | 32.63 | 32.84 | 31.96 | 32.39 | 32.39 | 259,500 |
| 24 ene 2024 | 32.78 | 32.96 | 31.63 | 32.18 | 32.18 | 291,300 |
| 23 ene 2024 | 32.71 | 32.96 | 31.82 | 32.40 | 32.40 | 262,700 |
| 22 ene 2024 | 32.13 | 32.85 | 31.76 | 32.30 | 32.30 | 390,700 |
| 19 ene 2024 | 31.79 | 31.89 | 31.10 | 31.84 | 31.84 | 306,500 |
| 18 ene 2024 | 31.85 | 32.07 | 31.41 | 31.73 | 31.73 | 414,900 |
| 17 ene 2024 | 31.86 | 32.20 | 31.20 | 31.64 | 31.64 | 390,100 |
| 16 ene 2024 | 32.25 | 32.51 | 31.58 | 32.33 | 32.33 | 385,600 |
| 12 ene 2024 | 33.01 | 33.01 | 32.03 | 32.23 | 32.23 | 344,200 |
| 11 ene 2024 | 32.94 | 32.94 | 31.00 | 32.65 | 32.65 | 848,000 |
| 10 ene 2024 | 34.78 | 34.78 | 32.87 | 33.17 | 33.17 | 616,200 |
| 09 ene 2024 | 35.31 | 35.81 | 34.02 | 34.73 | 34.73 | 465,600 |
| 08 ene 2024 | 34.29 | 35.95 | 34.15 | 35.48 | 35.48 | 691,900 |
| 05 ene 2024 | 32.24 | 34.86 | 32.11 | 34.27 | 34.27 | 599,600 |
| 04 ene 2024 | 32.15 | 32.61 | 31.56 | 32.42 | 32.42 | 381,400 |
| 03 ene 2024 | 32.19 | 32.53 | 31.34 | 32.07 | 32.07 | 480,400 |
| 02 ene 2024 | 33.48 | 33.72 | 31.97 | 32.00 | 32.00 | 679,600 |
| 29 dic 2023 | 33.50 | 33.79 | 32.92 | 33.74 | 33.74 | 419,700 |
| 28 dic 2023 | 34.14 | 34.52 | 33.45 | 33.58 | 33.58 | 484,400 |
| 27 dic 2023 | 33.75 | 34.43 | 33.69 | 34.31 | 34.31 | 508,500 |
| 26 dic 2023 | 33.26 | 33.78 | 33.21 | 33.62 | 33.62 | 359,600 |
| 22 dic 2023 | 33.17 | 33.71 | 32.55 | 33.05 | 33.05 | 400,400 |
| 21 dic 2023 | 32.24 | 33.37 | 32.20 | 32.97 | 32.97 | 630,000 |
| 20 dic 2023 | 32.16 | 33.39 | 31.94 | 32.21 | 32.21 | 751,100 |
| 19 dic 2023 | 31.28 | 31.85 | 31.27 | 31.47 | 31.47 | 510,100 |
| 18 dic 2023 | 31.23 | 31.48 | 30.71 | 30.85 | 30.85 | 719,400 |
| 15 dic 2023 | 30.99 | 31.50 | 30.23 | 31.29 | 31.29 | 3,720,800 |
| 14 dic 2023 | 30.30 | 31.03 | 30.20 | 30.79 | 30.79 | 620,200 |
| 13 dic 2023 | 28.66 | 29.99 | 28.36 | 29.88 | 29.88 | 734,700 |
| 12 dic 2023 | 27.49 | 28.72 | 27.10 | 28.68 | 28.68 | 353,100 |
| 11 dic 2023 | 27.99 | 28.16 | 27.50 | 27.55 | 27.55 | 289,100 |
| 08 dic 2023 | 27.86 | 28.33 | 27.62 | 28.06 | 28.06 | 229,600 |
| 07 dic 2023 | 27.66 | 27.96 | 27.20 | 27.94 | 27.94 | 385,300 |
| 06 dic 2023 | 28.87 | 28.97 | 27.53 | 27.66 | 27.66 | 337,900 |
| 05 dic 2023 | 28.31 | 28.89 | 27.99 | 28.69 | 28.69 | 309,000 |
| 04 dic 2023 | 27.89 | 29.12 | 27.77 | 28.49 | 28.49 | 393,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.