NasdaqGS - Nasdaq Real Time Price • USD
Pacira BioSciences, Inc. (PCRX)
As of 9:59 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.34 | 25.82 | 25.33 | 25.82 | 25.82 | 8,846 |
Apr 25, 2024 | 25.70 | 26.00 | 25.33 | 25.50 | 25.50 | 305,800 |
Apr 24, 2024 | 26.65 | 26.77 | 25.78 | 25.90 | 25.90 | 359,400 |
Apr 23, 2024 | 26.24 | 27.09 | 26.19 | 26.81 | 26.81 | 497,200 |
Apr 22, 2024 | 26.19 | 26.67 | 25.74 | 26.10 | 26.10 | 375,200 |
Apr 19, 2024 | 25.98 | 26.34 | 25.91 | 26.25 | 26.25 | 449,000 |
Apr 18, 2024 | 26.79 | 26.84 | 26.08 | 26.10 | 26.10 | 622,200 |
Apr 17, 2024 | 27.02 | 27.14 | 26.36 | 26.77 | 26.77 | 415,500 |
Apr 16, 2024 | 26.43 | 27.63 | 26.29 | 26.87 | 26.87 | 721,400 |
Apr 15, 2024 | 26.89 | 27.04 | 25.76 | 26.53 | 26.53 | 604,400 |
Apr 12, 2024 | 27.29 | 27.29 | 26.61 | 26.83 | 26.83 | 471,600 |
Apr 11, 2024 | 28.09 | 28.09 | 27.22 | 27.36 | 27.36 | 323,600 |
Apr 10, 2024 | 27.89 | 28.38 | 27.52 | 27.83 | 27.83 | 444,900 |
Apr 9, 2024 | 28.60 | 28.84 | 27.98 | 28.52 | 28.52 | 363,900 |
Apr 8, 2024 | 28.10 | 28.73 | 28.10 | 28.48 | 28.48 | 326,400 |
Apr 5, 2024 | 28.37 | 28.45 | 27.94 | 28.16 | 28.16 | 415,400 |
Apr 4, 2024 | 29.05 | 29.47 | 28.18 | 28.40 | 28.40 | 403,200 |
Apr 3, 2024 | 28.33 | 29.12 | 28.26 | 29.01 | 29.01 | 307,500 |
Apr 2, 2024 | 28.80 | 29.17 | 28.31 | 28.51 | 28.51 | 477,000 |
Apr 1, 2024 | 29.44 | 29.44 | 28.43 | 29.15 | 29.15 | 335,800 |
Mar 28, 2024 | 29.15 | 29.58 | 28.86 | 29.22 | 29.22 | 569,600 |
Mar 27, 2024 | 28.73 | 29.30 | 28.36 | 29.04 | 29.04 | 556,700 |
Mar 26, 2024 | 29.48 | 29.48 | 28.25 | 28.51 | 28.51 | 531,800 |
Mar 25, 2024 | 28.87 | 29.40 | 28.60 | 29.23 | 29.23 | 383,000 |
Mar 22, 2024 | 29.37 | 29.45 | 28.44 | 28.67 | 28.67 | 360,000 |
Mar 21, 2024 | 30.16 | 30.39 | 29.22 | 29.29 | 29.29 | 535,700 |
Mar 20, 2024 | 29.40 | 30.16 | 29.08 | 30.02 | 30.02 | 276,600 |
Mar 19, 2024 | 29.23 | 29.72 | 28.87 | 29.47 | 29.47 | 287,300 |
Mar 18, 2024 | 29.42 | 29.62 | 28.70 | 29.29 | 29.29 | 328,000 |
Mar 15, 2024 | 29.02 | 29.68 | 28.82 | 29.41 | 29.41 | 1,256,400 |
Mar 14, 2024 | 30.27 | 30.27 | 29.11 | 29.26 | 29.26 | 445,700 |
Mar 13, 2024 | 30.57 | 30.95 | 29.89 | 30.29 | 30.29 | 370,000 |
Mar 12, 2024 | 31.11 | 31.46 | 30.51 | 30.56 | 30.56 | 260,200 |
Mar 11, 2024 | 30.98 | 31.45 | 30.83 | 31.02 | 31.02 | 444,100 |
Mar 8, 2024 | 30.66 | 31.43 | 30.34 | 31.41 | 31.41 | 527,900 |
Mar 7, 2024 | 30.40 | 31.47 | 30.25 | 30.64 | 30.64 | 626,700 |
Mar 6, 2024 | 29.50 | 30.16 | 28.96 | 30.11 | 30.11 | 605,400 |
Mar 5, 2024 | 29.14 | 29.45 | 28.62 | 29.44 | 29.44 | 452,600 |
Mar 4, 2024 | 28.40 | 29.50 | 27.89 | 29.20 | 29.20 | 711,600 |
Mar 1, 2024 | 29.69 | 30.01 | 28.68 | 28.86 | 28.86 | 662,200 |
Feb 29, 2024 | 29.45 | 30.52 | 28.61 | 29.72 | 29.72 | 768,400 |
Feb 28, 2024 | 29.57 | 30.26 | 29.30 | 29.91 | 29.91 | 540,700 |
Feb 27, 2024 | 30.16 | 30.20 | 29.67 | 29.85 | 29.85 | 497,600 |
Feb 26, 2024 | 29.97 | 30.32 | 29.56 | 29.74 | 29.74 | 351,700 |
Feb 23, 2024 | 30.00 | 30.34 | 29.46 | 30.04 | 30.04 | 348,500 |
Feb 22, 2024 | 29.75 | 29.98 | 29.35 | 29.97 | 29.97 | 358,300 |
Feb 21, 2024 | 29.82 | 29.96 | 29.52 | 29.70 | 29.70 | 299,900 |
Feb 20, 2024 | 28.86 | 29.88 | 28.86 | 29.86 | 29.86 | 401,500 |
Feb 16, 2024 | 29.64 | 29.81 | 29.08 | 29.08 | 29.08 | 350,000 |
Feb 15, 2024 | 29.45 | 29.93 | 29.37 | 29.66 | 29.66 | 286,800 |
Feb 14, 2024 | 29.59 | 29.65 | 29.00 | 29.23 | 29.23 | 286,700 |
Feb 13, 2024 | 29.16 | 29.91 | 28.94 | 29.21 | 29.21 | 360,700 |
Feb 12, 2024 | 28.92 | 30.04 | 28.92 | 30.02 | 30.02 | 644,700 |
Feb 9, 2024 | 27.75 | 28.97 | 27.65 | 28.78 | 28.78 | 604,000 |
Feb 8, 2024 | 28.55 | 28.87 | 27.37 | 27.70 | 27.70 | 1,319,200 |
Feb 7, 2024 | 30.14 | 30.15 | 28.45 | 28.49 | 28.49 | 1,045,000 |
Feb 6, 2024 | 31.12 | 31.17 | 30.55 | 30.78 | 30.78 | 501,200 |
Feb 5, 2024 | 30.08 | 31.48 | 29.98 | 31.14 | 31.14 | 633,600 |
Feb 2, 2024 | 31.08 | 31.15 | 30.14 | 30.34 | 30.34 | 1,217,500 |
Feb 1, 2024 | 32.65 | 32.65 | 31.70 | 31.78 | 31.78 | 550,000 |
Jan 31, 2024 | 33.06 | 34.01 | 32.49 | 32.59 | 32.59 | 584,800 |
Jan 30, 2024 | 33.64 | 33.64 | 32.35 | 33.07 | 33.07 | 554,300 |
Jan 29, 2024 | 32.02 | 32.82 | 31.50 | 32.47 | 32.47 | 375,700 |
Jan 26, 2024 | 32.67 | 32.77 | 32.03 | 32.05 | 32.05 | 267,500 |
Jan 25, 2024 | 32.63 | 32.84 | 31.96 | 32.39 | 32.39 | 259,500 |
Jan 24, 2024 | 32.78 | 32.96 | 31.63 | 32.18 | 32.18 | 291,300 |
Jan 23, 2024 | 32.71 | 32.96 | 31.82 | 32.40 | 32.40 | 262,700 |
Jan 22, 2024 | 32.13 | 32.85 | 31.76 | 32.30 | 32.30 | 390,700 |
Jan 19, 2024 | 31.79 | 31.89 | 31.10 | 31.84 | 31.84 | 306,500 |
Jan 18, 2024 | 31.85 | 32.07 | 31.41 | 31.73 | 31.73 | 414,900 |
Jan 17, 2024 | 31.86 | 32.20 | 31.20 | 31.64 | 31.64 | 390,100 |
Jan 16, 2024 | 32.25 | 32.51 | 31.58 | 32.33 | 32.33 | 385,600 |
Jan 12, 2024 | 33.01 | 33.01 | 32.03 | 32.23 | 32.23 | 344,200 |
Jan 11, 2024 | 32.94 | 32.94 | 31.00 | 32.65 | 32.65 | 848,000 |
Jan 10, 2024 | 34.78 | 34.78 | 32.87 | 33.17 | 33.17 | 616,200 |
Jan 9, 2024 | 35.31 | 35.81 | 34.02 | 34.73 | 34.73 | 465,600 |
Jan 8, 2024 | 34.29 | 35.95 | 34.15 | 35.48 | 35.48 | 691,900 |
Jan 5, 2024 | 32.24 | 34.86 | 32.11 | 34.27 | 34.27 | 599,600 |
Jan 4, 2024 | 32.15 | 32.61 | 31.56 | 32.42 | 32.42 | 381,400 |
Jan 3, 2024 | 32.19 | 32.53 | 31.34 | 32.07 | 32.07 | 480,400 |
Jan 2, 2024 | 33.48 | 33.72 | 31.97 | 32.00 | 32.00 | 679,600 |
Dec 29, 2023 | 33.50 | 33.79 | 32.92 | 33.74 | 33.74 | 419,700 |
Dec 28, 2023 | 34.14 | 34.52 | 33.45 | 33.58 | 33.58 | 484,400 |
Dec 27, 2023 | 33.75 | 34.43 | 33.69 | 34.31 | 34.31 | 508,500 |
Dec 26, 2023 | 33.26 | 33.78 | 33.21 | 33.62 | 33.62 | 359,600 |
Dec 22, 2023 | 33.17 | 33.71 | 32.55 | 33.05 | 33.05 | 400,400 |
Dec 21, 2023 | 32.24 | 33.37 | 32.20 | 32.97 | 32.97 | 630,000 |
Dec 20, 2023 | 32.16 | 33.39 | 31.94 | 32.21 | 32.21 | 751,100 |
Dec 19, 2023 | 31.28 | 31.85 | 31.27 | 31.47 | 31.47 | 510,100 |
Dec 18, 2023 | 31.23 | 31.48 | 30.71 | 30.85 | 30.85 | 719,400 |
Dec 15, 2023 | 30.99 | 31.50 | 30.23 | 31.29 | 31.29 | 3,720,800 |
Dec 14, 2023 | 30.30 | 31.03 | 30.20 | 30.79 | 30.79 | 620,200 |
Dec 13, 2023 | 28.66 | 29.99 | 28.36 | 29.88 | 29.88 | 734,700 |
Dec 12, 2023 | 27.49 | 28.72 | 27.10 | 28.68 | 28.68 | 353,100 |
Dec 11, 2023 | 27.99 | 28.16 | 27.50 | 27.55 | 27.55 | 289,100 |
Dec 8, 2023 | 27.86 | 28.33 | 27.62 | 28.06 | 28.06 | 229,600 |
Dec 7, 2023 | 27.66 | 27.96 | 27.20 | 27.94 | 27.94 | 385,300 |
Dec 6, 2023 | 28.87 | 28.97 | 27.53 | 27.66 | 27.66 | 337,900 |
Dec 5, 2023 | 28.31 | 28.89 | 27.99 | 28.69 | 28.69 | 309,000 |
Dec 4, 2023 | 27.89 | 29.12 | 27.77 | 28.49 | 28.49 | 393,800 |
Dec 1, 2023 | 27.35 | 28.00 | 26.81 | 27.81 | 27.81 | 422,200 |
Nov 30, 2023 | 27.35 | 27.59 | 26.49 | 27.28 | 27.28 | 361,500 |
Nov 29, 2023 | 27.65 | 28.14 | 26.70 | 27.02 | 27.02 | 434,200 |
Nov 28, 2023 | 26.21 | 27.62 | 25.93 | 27.50 | 27.50 | 561,200 |
Nov 27, 2023 | 26.74 | 26.77 | 26.18 | 26.32 | 26.32 | 388,100 |
Nov 24, 2023 | 26.72 | 27.22 | 26.69 | 26.91 | 26.91 | 150,600 |
Nov 22, 2023 | 26.88 | 27.07 | 26.31 | 26.69 | 26.69 | 347,700 |
Nov 21, 2023 | 27.50 | 27.60 | 26.57 | 26.66 | 26.66 | 489,000 |
Nov 20, 2023 | 27.90 | 28.44 | 27.42 | 27.67 | 27.67 | 554,000 |
Nov 17, 2023 | 28.32 | 28.32 | 27.59 | 27.89 | 27.89 | 451,800 |
Nov 16, 2023 | 28.68 | 28.68 | 27.10 | 27.95 | 27.95 | 508,000 |
Nov 15, 2023 | 28.03 | 29.12 | 27.97 | 28.56 | 28.56 | 1,045,500 |
Nov 14, 2023 | 28.18 | 29.00 | 28.01 | 28.11 | 28.11 | 709,400 |
Nov 13, 2023 | 28.20 | 28.56 | 27.78 | 28.12 | 28.12 | 281,100 |
Nov 10, 2023 | 28.74 | 30.06 | 28.12 | 28.48 | 28.48 | 508,100 |
Nov 9, 2023 | 30.24 | 30.34 | 27.62 | 28.43 | 28.43 | 744,000 |
Nov 8, 2023 | 30.44 | 30.68 | 29.43 | 29.92 | 29.92 | 375,300 |
Nov 7, 2023 | 30.60 | 30.76 | 29.55 | 30.28 | 30.28 | 558,100 |
Nov 6, 2023 | 30.79 | 31.27 | 30.30 | 30.74 | 30.74 | 706,800 |
Nov 3, 2023 | 29.76 | 31.14 | 29.23 | 31.04 | 31.04 | 737,000 |
Nov 2, 2023 | 28.30 | 29.38 | 27.43 | 29.19 | 29.19 | 935,900 |
Nov 1, 2023 | 28.08 | 28.65 | 27.69 | 28.31 | 28.31 | 451,700 |
Oct 31, 2023 | 27.83 | 28.50 | 27.83 | 28.26 | 28.26 | 402,700 |
Oct 30, 2023 | 27.92 | 28.50 | 27.66 | 27.78 | 27.78 | 369,800 |
Oct 27, 2023 | 27.11 | 27.68 | 26.59 | 27.57 | 27.57 | 436,500 |
Oct 26, 2023 | 27.43 | 27.96 | 27.14 | 27.29 | 27.29 | 353,100 |
Oct 25, 2023 | 27.98 | 28.09 | 26.86 | 27.24 | 27.24 | 416,700 |
Oct 24, 2023 | 28.19 | 28.75 | 27.96 | 28.22 | 28.22 | 313,200 |
Oct 23, 2023 | 28.29 | 28.63 | 27.61 | 28.01 | 28.01 | 418,600 |
Oct 20, 2023 | 28.74 | 28.98 | 28.47 | 28.51 | 28.51 | 379,500 |
Oct 19, 2023 | 29.38 | 29.69 | 28.65 | 28.69 | 28.69 | 435,200 |
Oct 18, 2023 | 29.62 | 29.62 | 28.96 | 29.40 | 29.40 | 271,700 |
Oct 17, 2023 | 29.56 | 30.32 | 29.56 | 29.86 | 29.86 | 448,100 |
Oct 16, 2023 | 29.30 | 30.39 | 29.02 | 29.64 | 29.64 | 588,300 |
Oct 13, 2023 | 29.16 | 29.30 | 28.31 | 29.14 | 29.14 | 592,700 |
Oct 12, 2023 | 30.15 | 30.15 | 29.29 | 29.40 | 29.40 | 358,000 |
Oct 11, 2023 | 31.50 | 31.64 | 29.75 | 30.14 | 30.14 | 521,000 |
Oct 10, 2023 | 30.37 | 31.63 | 30.37 | 31.49 | 31.49 | 880,300 |
Oct 9, 2023 | 29.79 | 30.28 | 29.52 | 30.26 | 30.26 | 293,700 |
Oct 6, 2023 | 29.03 | 29.88 | 28.82 | 29.80 | 29.80 | 481,200 |
Oct 5, 2023 | 28.68 | 29.13 | 28.45 | 29.06 | 29.06 | 636,000 |
Oct 4, 2023 | 29.11 | 29.50 | 28.55 | 28.66 | 28.66 | 497,400 |
Oct 3, 2023 | 29.78 | 29.78 | 28.54 | 29.23 | 29.23 | 822,000 |
Oct 2, 2023 | 30.75 | 30.76 | 29.64 | 29.86 | 29.86 | 779,600 |
Sep 29, 2023 | 31.12 | 31.12 | 30.43 | 30.68 | 30.68 | 738,300 |
Sep 28, 2023 | 30.93 | 31.30 | 30.49 | 30.85 | 30.85 | 646,300 |
Sep 27, 2023 | 32.98 | 33.20 | 30.97 | 31.04 | 31.04 | 1,024,700 |
Sep 26, 2023 | 32.58 | 33.32 | 32.58 | 33.20 | 33.20 | 476,800 |
Sep 25, 2023 | 33.08 | 33.25 | 32.73 | 32.79 | 32.79 | 258,800 |
Sep 22, 2023 | 33.63 | 34.29 | 32.97 | 33.15 | 33.15 | 260,100 |
Sep 21, 2023 | 34.32 | 34.66 | 33.61 | 33.64 | 33.64 | 387,100 |
Sep 20, 2023 | 33.49 | 35.28 | 33.15 | 34.49 | 34.49 | 604,300 |
Sep 19, 2023 | 32.90 | 33.58 | 32.69 | 33.43 | 33.43 | 294,300 |
Sep 18, 2023 | 33.93 | 33.95 | 32.70 | 32.97 | 32.97 | 466,600 |
Sep 15, 2023 | 34.86 | 34.93 | 33.49 | 33.64 | 33.64 | 928,400 |
Sep 14, 2023 | 34.57 | 34.86 | 34.24 | 34.77 | 34.77 | 303,700 |
Sep 13, 2023 | 33.83 | 34.30 | 33.13 | 34.25 | 34.25 | 260,100 |
Sep 12, 2023 | 33.42 | 33.97 | 32.67 | 33.79 | 33.79 | 641,400 |
Sep 11, 2023 | 33.79 | 34.09 | 33.21 | 33.39 | 33.39 | 273,500 |
Sep 8, 2023 | 34.15 | 34.15 | 33.55 | 33.75 | 33.75 | 430,300 |
Sep 7, 2023 | 34.90 | 34.96 | 34.14 | 34.20 | 34.20 | 245,300 |
Sep 6, 2023 | 34.95 | 35.05 | 34.37 | 34.91 | 34.91 | 326,000 |
Sep 5, 2023 | 35.35 | 35.35 | 34.52 | 34.76 | 34.76 | 556,000 |
Sep 1, 2023 | 35.63 | 36.55 | 35.49 | 35.53 | 35.53 | 409,900 |
Aug 31, 2023 | 35.68 | 36.10 | 35.08 | 35.30 | 35.30 | 410,800 |
Aug 30, 2023 | 35.16 | 35.97 | 34.96 | 35.51 | 35.51 | 564,600 |
Aug 29, 2023 | 36.56 | 36.75 | 35.31 | 35.38 | 35.38 | 679,300 |
Aug 28, 2023 | 37.13 | 37.56 | 36.43 | 36.47 | 36.47 | 257,800 |
Aug 25, 2023 | 37.36 | 37.87 | 36.66 | 37.16 | 37.16 | 241,900 |
Aug 24, 2023 | 37.29 | 37.94 | 36.94 | 37.21 | 37.21 | 390,200 |
Aug 23, 2023 | 38.05 | 38.23 | 37.29 | 37.38 | 37.38 | 302,100 |
Aug 22, 2023 | 37.92 | 38.04 | 37.49 | 37.88 | 37.88 | 241,400 |
Aug 21, 2023 | 37.64 | 38.11 | 37.06 | 37.77 | 37.77 | 416,500 |
Aug 18, 2023 | 36.26 | 37.98 | 36.16 | 37.72 | 37.72 | 578,700 |
Aug 17, 2023 | 36.98 | 37.06 | 36.20 | 36.53 | 36.53 | 399,400 |
Aug 16, 2023 | 37.12 | 37.49 | 36.78 | 37.01 | 37.01 | 262,600 |
Aug 15, 2023 | 36.52 | 37.36 | 36.29 | 37.31 | 37.31 | 279,900 |
Aug 14, 2023 | 37.46 | 37.60 | 36.19 | 36.69 | 36.69 | 441,600 |
Aug 11, 2023 | 37.84 | 38.27 | 37.01 | 37.57 | 37.57 | 399,800 |
Aug 10, 2023 | 38.16 | 39.19 | 37.55 | 37.82 | 37.82 | 351,900 |
Aug 9, 2023 | 38.11 | 38.39 | 36.89 | 38.06 | 38.06 | 340,400 |
Aug 8, 2023 | 38.06 | 39.21 | 37.63 | 38.18 | 38.18 | 511,200 |
Aug 7, 2023 | 39.50 | 39.60 | 37.60 | 38.14 | 38.14 | 621,400 |
Aug 4, 2023 | 39.01 | 40.16 | 38.89 | 39.48 | 39.48 | 976,400 |
Aug 3, 2023 | 37.47 | 38.90 | 36.48 | 38.75 | 38.75 | 1,266,800 |
Aug 2, 2023 | 34.75 | 37.40 | 34.08 | 36.71 | 36.71 | 1,351,800 |
Aug 1, 2023 | 36.42 | 36.98 | 35.91 | 36.00 | 36.00 | 1,000,200 |
Jul 31, 2023 | 35.77 | 36.37 | 35.42 | 36.35 | 36.35 | 928,300 |
Jul 28, 2023 | 36.41 | 36.63 | 35.71 | 35.78 | 35.78 | 473,500 |
Jul 27, 2023 | 36.41 | 36.95 | 35.88 | 36.13 | 36.13 | 445,600 |
Jul 26, 2023 | 37.17 | 37.39 | 36.15 | 36.25 | 36.25 | 424,800 |
Jul 25, 2023 | 36.69 | 37.17 | 36.33 | 37.17 | 37.17 | 453,400 |
Jul 24, 2023 | 37.14 | 37.77 | 36.81 | 36.85 | 36.85 | 451,900 |
Jul 21, 2023 | 37.90 | 37.90 | 36.07 | 37.07 | 37.07 | 901,100 |
Jul 20, 2023 | 36.88 | 38.86 | 36.83 | 37.83 | 37.83 | 1,194,100 |
Jul 19, 2023 | 37.44 | 37.87 | 36.73 | 36.76 | 36.76 | 592,000 |
Jul 18, 2023 | 37.75 | 38.19 | 37.20 | 37.39 | 37.39 | 364,500 |
Jul 17, 2023 | 37.43 | 38.08 | 36.91 | 37.76 | 37.76 | 431,000 |
Jul 14, 2023 | 37.51 | 37.92 | 37.00 | 37.29 | 37.29 | 539,400 |
Jul 13, 2023 | 36.63 | 37.80 | 36.50 | 37.26 | 37.26 | 490,000 |
Jul 12, 2023 | 37.97 | 37.97 | 36.50 | 36.55 | 36.55 | 389,800 |
Jul 11, 2023 | 36.48 | 38.03 | 36.43 | 37.58 | 37.58 | 640,600 |
Jul 10, 2023 | 37.83 | 37.96 | 36.27 | 36.41 | 36.41 | 676,500 |
Jul 7, 2023 | 38.28 | 38.80 | 37.83 | 37.89 | 37.89 | 469,000 |
Jul 6, 2023 | 38.30 | 38.69 | 37.83 | 38.32 | 38.32 | 451,700 |
Jul 5, 2023 | 39.95 | 39.95 | 38.67 | 38.80 | 38.80 | 548,000 |
Jul 3, 2023 | 40.09 | 40.45 | 39.91 | 40.09 | 40.09 | 124,800 |
Jun 30, 2023 | 39.82 | 40.37 | 39.74 | 40.07 | 40.07 | 308,700 |
Jun 29, 2023 | 39.90 | 40.06 | 38.83 | 39.51 | 39.51 | 519,400 |
Jun 28, 2023 | 39.65 | 40.73 | 38.49 | 40.01 | 40.01 | 1,677,800 |
Jun 27, 2023 | 39.73 | 40.01 | 39.23 | 39.75 | 39.75 | 235,900 |
Jun 26, 2023 | 39.94 | 40.21 | 39.25 | 39.62 | 39.62 | 464,600 |
Jun 23, 2023 | 39.15 | 40.27 | 38.84 | 40.06 | 40.06 | 784,300 |
Jun 22, 2023 | 40.36 | 40.80 | 38.99 | 39.47 | 39.47 | 576,900 |
Jun 21, 2023 | 40.88 | 41.55 | 40.20 | 40.31 | 40.31 | 686,800 |
Jun 20, 2023 | 40.90 | 41.65 | 40.41 | 40.91 | 40.91 | 648,300 |
Jun 16, 2023 | 40.91 | 41.23 | 40.22 | 41.09 | 41.09 | 1,116,000 |
Jun 15, 2023 | 38.74 | 40.32 | 38.53 | 40.32 | 40.32 | 667,400 |
Jun 14, 2023 | 37.03 | 39.10 | 36.96 | 38.74 | 38.74 | 1,271,800 |
Jun 13, 2023 | 36.15 | 37.24 | 36.02 | 36.96 | 36.96 | 612,000 |
Jun 12, 2023 | 36.02 | 36.49 | 35.47 | 36.12 | 36.12 | 399,700 |
Jun 9, 2023 | 36.97 | 37.29 | 35.82 | 36.13 | 36.13 | 627,000 |
Jun 8, 2023 | 37.38 | 37.48 | 36.70 | 37.01 | 37.01 | 726,300 |
Jun 7, 2023 | 39.25 | 39.61 | 37.16 | 37.54 | 37.54 | 922,000 |
Jun 6, 2023 | 38.55 | 39.42 | 38.27 | 39.08 | 39.08 | 404,400 |
Jun 5, 2023 | 38.74 | 38.74 | 37.94 | 38.55 | 38.55 | 379,800 |
Jun 2, 2023 | 38.50 | 39.34 | 38.02 | 39.09 | 39.09 | 379,800 |
Jun 1, 2023 | 37.92 | 38.46 | 36.63 | 38.04 | 38.04 | 501,700 |
May 31, 2023 | 39.08 | 40.80 | 37.94 | 38.03 | 38.03 | 657,300 |
May 30, 2023 | 39.36 | 40.07 | 39.11 | 39.26 | 39.26 | 258,200 |
May 26, 2023 | 39.60 | 39.95 | 39.35 | 39.46 | 39.46 | 201,300 |
May 25, 2023 | 40.35 | 40.35 | 39.51 | 39.74 | 39.74 | 218,800 |
May 24, 2023 | 41.47 | 41.56 | 40.38 | 40.54 | 40.54 | 218,400 |
May 23, 2023 | 41.45 | 42.63 | 41.26 | 41.52 | 41.52 | 491,800 |
May 22, 2023 | 40.96 | 41.74 | 40.57 | 41.46 | 41.46 | 402,700 |
May 19, 2023 | 40.65 | 41.08 | 40.20 | 40.84 | 40.84 | 309,900 |
May 18, 2023 | 40.50 | 40.65 | 39.81 | 40.29 | 40.29 | 645,800 |
May 17, 2023 | 41.37 | 41.37 | 40.16 | 40.45 | 40.45 | 465,300 |
May 16, 2023 | 42.11 | 42.41 | 41.19 | 41.27 | 41.27 | 506,900 |
May 15, 2023 | 41.85 | 42.91 | 41.83 | 42.47 | 42.47 | 322,600 |
May 12, 2023 | 42.18 | 42.28 | 41.58 | 41.89 | 41.89 | 350,100 |
May 11, 2023 | 42.76 | 42.96 | 41.65 | 42.02 | 42.02 | 310,800 |
May 10, 2023 | 43.34 | 43.50 | 42.49 | 42.89 | 42.89 | 339,300 |
May 9, 2023 | 42.06 | 42.85 | 41.71 | 42.64 | 42.64 | 499,900 |
May 8, 2023 | 43.03 | 43.81 | 41.76 | 42.26 | 42.26 | 461,200 |
May 5, 2023 | 43.72 | 43.72 | 42.03 | 42.89 | 42.89 | 596,400 |
May 4, 2023 | 42.93 | 44.62 | 42.31 | 43.14 | 43.14 | 769,800 |
May 3, 2023 | 44.38 | 45.45 | 41.22 | 43.12 | 43.12 | 1,784,300 |
May 2, 2023 | 46.11 | 47.01 | 45.45 | 46.45 | 46.45 | 998,100 |
May 1, 2023 | 45.25 | 48.60 | 45.09 | 46.60 | 46.60 | 1,066,000 |
Apr 28, 2023 | 44.71 | 45.96 | 44.47 | 45.31 | 45.31 | 423,200 |
Apr 27, 2023 | 44.24 | 44.99 | 44.02 | 44.73 | 44.73 | 416,200 |
Apr 26, 2023 | 44.05 | 44.60 | 43.60 | 44.07 | 44.07 | 448,100 |
Related Tickers
IRWD Ironwood Pharmaceuticals, Inc.
8.13
+0.56%
LFCR Lifecore Biomedical, Inc.
6.62
-0.30%
INDV Indivior PLC
17.46
+1.22%
AMPH Amphastar Pharmaceuticals, Inc.
41.11
+0.67%
TARO Taro Pharmaceutical Industries Ltd.
42.29
-0.46%
SUPN Supernus Pharmaceuticals, Inc.
29.39
+0.27%
ALKS Alkermes plc
24.47
+0.12%
COLL Collegium Pharmaceutical, Inc.
36.35
+1.42%
DCPH Deciphera Pharmaceuticals, Inc.
14.32
+0.99%
PETQ PetIQ, Inc.
16.45
+0.80%