—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Pacira BioSciences, Inc.（PCRX）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-10-1636.3836.3936.3236.34+0.03%960,900
2026-10-1536.3936.6736.3136.33-0.19%2,064,100
2026-10-1436.3336.4836.3136.40+0.25%2,331,800
2026-10-1336.3536.3536.3036.31-0.11%2,221,900
2026-10-1236.3436.3536.3236.35+0.11%2,007,400
2026-10-0936.3336.3636.3136.31-0.22%4,690,000
2026-10-0836.3336.4636.2736.39+44.40%28,900,300
2026-10-0725.0526.0024.9925.20+1.78%802,700
2026-10-0625.1325.2524.5624.76-1.16%493,100
2026-10-0525.3725.7124.8325.05-0.63%560,200
2026-10-0225.0425.6624.6625.21+0.80%469,800
2026-10-0125.0525.3824.9325.01-0.16%510,600
2026-09-3025.5925.7724.9125.05-2.34%628,500
2026-09-2925.3025.6725.1325.65+1.02%643,600
2026-09-2825.1525.7624.7925.39+1.07%478,800
2026-09-2525.5025.6625.0025.12-1.72%444,200
2026-09-2424.5825.6024.5025.56+3.78%725,100
2026-09-2325.0025.2124.5124.63-0.28%450,700
2026-09-2224.3624.9724.2024.70+2.45%380,500
2026-09-2124.7924.9923.9824.11-2.35%375,500
2026-09-1824.3624.7224.2024.69+0.86%680,900
2026-09-1725.1125.2024.4524.48-1.73%393,800
2026-09-1624.0624.9124.0624.91+3.45%759,100
2026-09-1524.6324.9423.6524.08-2.43%824,500
2026-09-1425.7125.9924.6524.68-2.68%417,700
2026-09-1125.4325.5725.1825.36+0.79%538,000
2026-09-1025.9226.0025.1025.16-2.78%733,800
2026-09-0925.6225.8825.1325.88+0.04%571,700
2026-09-0825.9826.4125.6825.87-1.82%386,400
2026-09-0426.3826.6526.3126.35-0.94%481,700
2026-09-0326.7426.8426.3226.60+0.08%598,500
2026-09-0226.5226.9126.2426.58+0.42%610,800
2026-09-0126.0126.5025.9826.47+2.20%729,500
2026-08-3125.7526.0725.4625.90+0.54%380,500
2026-08-2825.7426.0525.5625.76-0.27%483,600
2026-08-2725.6326.0325.3625.83-0.27%413,400
2026-08-2625.4626.0325.3225.90+1.45%506,100
2026-08-2524.8925.5924.8025.53+2.70%379,700
2026-08-2424.6025.0424.4924.86+0.77%336,700
2026-08-2123.9124.7223.6624.67+3.52%474,900
2026-08-2024.1124.4123.7223.83-2.18%402,800
2026-08-1924.0424.5824.0424.36+1.50%336,200
2026-08-1823.3224.0523.3224.00+3.27%443,600
2026-08-1723.2323.7222.9723.24+1.04%653,900
2026-08-1423.2123.3722.7923.00-0.78%645,100
2026-08-1324.0824.2923.0123.18-2.19%806,800
2026-08-1224.3824.5423.5223.70-2.79%758,800
2026-08-1124.4924.7824.2624.38-0.20%802,600
2026-08-1024.7425.2524.2424.43-2.36%728,700
2026-08-0725.6725.6824.9425.02-2.19%603,200
2026-08-0624.9025.7224.7025.58+2.85%820,100
2026-08-0526.0626.7424.2124.87-9.96%1,702,000
2026-08-0426.6827.6626.3727.62+2.60%1,130,100
2026-08-0326.0926.9225.9226.92+1.93%1,166,500
2026-07-3126.8627.0325.9726.41-2.08%540,100
2026-07-3026.3227.1325.9326.97+2.16%558,200
2026-07-2926.8027.0126.1326.40-1.53%569,900
2026-07-2826.7827.1626.5926.81+1.28%466,100
2026-07-2726.1326.8825.7726.47+2.28%553,300
2026-07-2425.9126.0425.3725.88-0.19%425,400
2026-07-2325.7926.2425.1625.93+1.33%799,400
2026-07-2225.7425.8325.3425.59-0.74%428,600
2026-07-2125.2125.8325.0925.78+1.70%518,700
2026-07-2025.5026.1225.2225.35-1.02%501,300
2026-07-1725.5826.0025.2325.61+0.04%434,000
2026-07-1625.3526.0124.8325.60+1.07%776,600
2026-07-1524.9925.4724.6125.33+1.28%537,200
2026-07-1425.5025.5924.8425.01-2.08%466,600
2026-07-1325.4125.8925.2625.54+0.24%450,600
2026-07-1025.5525.5524.9025.48-0.08%365,200
2026-07-0925.4525.7924.8625.50-0.08%631,700
2026-07-0825.8125.9825.3325.52-1.16%330,900
2026-07-0725.8526.6625.3425.82+0.90%457,800
2026-07-0625.3925.7225.0025.59+0.79%310,800
2026-07-0225.1425.5524.4325.39+1.44%370,500
2026-07-0125.7525.8524.5925.03-1.34%559,300
2026-06-3026.0026.2124.6625.37+1.12%619,500
2026-06-2925.0825.1924.5625.09-0.59%392,300
2026-06-2624.2925.6224.2925.24+3.57%1,022,700
2026-06-2523.9324.4923.8524.37+1.71%376,200
2026-06-2423.7424.1923.5423.96+1.91%439,500
2026-06-2322.9023.6422.8123.51+3.52%408,100
2026-06-2222.2122.8422.0022.71+1.70%706,800
2026-06-1822.7622.9522.1922.33-1.37%951,000
2026-06-1722.8323.8022.5722.64-0.79%342,300
2026-06-1622.9223.3522.5622.82+0.35%546,800
2026-06-1523.0523.1322.5922.74-1.09%350,800
2026-06-1223.5623.7222.9422.99-1.58%371,200
2026-06-1123.5024.0323.3223.36-0.26%395,700
2026-06-1023.2523.8123.1723.42+0.90%275,900
2026-06-0923.0023.6523.0023.21+1.53%412,700
2026-06-0822.7023.2022.5222.86+0.48%386,700
2026-06-0522.9223.3722.5822.75+0.35%402,700
2026-06-0422.2722.9922.2722.67+1.57%518,300
2026-06-0322.2822.5422.0022.32+0.31%244,900
2026-06-0222.9623.1622.2222.25-3.09%345,400
2026-06-0123.2223.4122.7922.96-1.12%482,800
2026-05-2923.6624.1523.1723.22-1.94%511,500
2026-05-2823.8524.1423.2123.68-1.50%243,000
2026-05-2725.1725.1723.8524.04-1.31%303,700
2026-05-2623.2624.7022.8724.36+4.33%635,900
2026-05-2223.5023.7423.2423.35-0.55%857,900
2026-05-2122.9223.8622.4723.48+2.09%404,100
2026-05-2022.3123.1021.9223.00+3.09%544,000
2026-05-1922.5422.8722.1722.31-0.58%441,000
2026-05-1822.4022.7722.2922.44-0.88%316,900
2026-05-1523.6423.9422.6222.64-3.78%449,700
2026-05-1423.1423.7122.7923.53+2.13%439,000
2026-05-1322.7123.2922.4323.04+0.88%407,200
2026-05-1223.1123.2922.3122.84+0.44%608,800
2026-05-1123.3223.6822.4622.74-1.77%896,000
2026-05-0823.8924.4223.0823.15-2.07%514,000
2026-05-0723.8224.1923.1823.64-0.21%567,800
2026-05-0625.1925.1923.6023.69-4.44%532,000
2026-05-0525.2525.6024.7424.79+0.41%761,600
2026-05-0424.3325.4824.3024.69+1.02%770,000
2026-05-0126.9027.1323.4724.44-4.12%1,665,900
2026-04-3025.1126.2725.0325.49+1.39%1,086,600
2026-04-2925.2525.4924.9325.14-1.06%527,100
2026-04-2825.7826.1425.2625.41-0.55%426,300
2026-04-2724.5125.6824.0725.55+4.24%490,900
2026-04-2425.3925.4324.2224.51-3.35%525,900
2026-04-2324.8925.4824.7025.36+1.93%646,600
2026-04-2224.6525.1324.4224.88+0.97%360,600
2026-04-2124.5025.0724.0424.64-1.04%315,700
2026-04-2024.7125.3224.5724.90+0.73%798,900
2026-04-1724.0624.8923.8124.72+3.60%471,500
2026-04-1623.4223.9323.1823.86+1.84%423,600
2026-04-1523.7623.9623.1023.43-1.35%517,900
2026-04-1423.9524.3823.6923.75-1.29%307,100
2026-04-1323.5824.3023.5824.06+1.13%392,700
2026-04-1023.9224.3323.5723.79-0.13%249,100
2026-04-0923.3423.8422.9923.82+2.45%278,100
2026-04-0822.8823.3422.7523.25+3.20%861,000
2026-04-0722.4422.7721.9622.53+1.17%462,800
2026-04-0622.6022.7822.2222.27-1.89%455,600
2026-04-0222.4022.9322.1922.70-0.39%750,400
2026-04-0122.6023.1322.2522.79+0.84%470,900
2026-03-3123.6123.6122.3222.60-2.88%657,800
2026-03-3022.9323.4922.9323.27+1.70%550,300
2026-03-2723.1923.3722.7422.88-1.84%494,300
2026-03-2623.2724.0323.2723.31-0.77%506,100
2026-03-2523.1723.5323.1623.49+1.25%600,700
2026-03-2422.5723.2122.3023.20+2.43%777,000
2026-03-2322.3222.8122.1222.65+2.44%548,100
2026-03-2022.7522.7821.8422.11-2.04%2,128,200
2026-03-1921.8522.8721.8522.57+2.50%654,100
2026-03-1821.9022.0421.1622.02+0.36%946,700
2026-03-1722.8222.8321.4521.94-3.31%909,900
2026-03-1622.9624.1022.6322.69-2.45%948,200
2026-03-1323.3023.6523.0423.26-1.15%798,800
2026-03-1222.6423.9122.4623.53+3.07%844,300
2026-03-1122.2922.8922.1522.83+1.74%554,500
2026-03-1022.4323.0021.8422.44+0.90%655,900
2026-03-0921.7522.2821.5022.24+1.09%587,700
2026-03-0622.6822.7821.4922.00-3.76%603,000
2026-03-0522.6823.2822.4222.86+0.00%958,100
2026-03-0422.1222.9921.8722.86+3.44%776,800
2026-03-0321.0722.5020.9922.10+3.85%1,141,800
2026-03-0221.4722.3021.2121.28-2.88%1,588,200
2026-02-2721.1422.4120.6221.91-3.01%2,479,500
2026-02-2623.4423.7322.0322.59-3.71%2,098,700
2026-02-2523.4323.6823.0423.46+0.21%485,700
2026-02-2422.9623.4922.7623.41+1.30%675,800
2026-02-2323.1023.1622.4023.11-0.47%574,800
2026-02-2023.2523.6022.9423.22+0.17%586,800
2026-02-1923.0723.2922.7923.18+0.70%522,400
2026-02-1822.6023.1122.5423.02+1.23%610,600
2026-02-1721.7722.8021.7722.74+4.46%728,300
2026-02-1321.4722.4521.4721.77+1.49%766,700
2026-02-1221.8022.0921.2921.45-1.29%741,900
2026-02-1121.2822.0220.8821.73+2.31%710,900
2026-02-1021.2121.5621.0221.24+0.81%551,100
2026-02-0921.1921.2320.7921.07+0.33%622,700
2026-02-0620.6121.0720.4421.00+3.14%746,500
2026-02-0520.6921.0320.2420.36-1.55%507,100
2026-02-0421.1421.6020.6120.68-1.62%781,700
2026-02-0321.0121.4320.5721.02-0.94%644,500
2026-02-0220.5321.4220.5321.22+3.31%1,061,600
2026-01-3020.0820.5519.9420.54+2.24%496,700
2026-01-2920.3420.7819.9620.09-1.42%639,200
2026-01-2819.8220.5019.6720.38+2.67%696,500
2026-01-2720.3220.5619.7819.85-3.17%456,300
2026-01-2620.7520.9319.8020.50-0.82%959,000
2026-01-2320.7321.0920.4020.67-0.48%729,900
2026-01-2220.1521.1220.1520.77+2.62%1,013,200
2026-01-2119.3020.2519.2820.24+4.87%1,390,200
2026-01-2019.1219.8618.8019.30+0.73%1,262,400
2026-01-1620.5120.8418.9219.16-7.22%1,888,700
2026-01-1522.3522.5620.5020.65-7.15%2,484,600
2026-01-1421.6422.5321.3522.24+2.96%1,031,200
2026-01-1322.9122.9521.5421.60-5.80%990,100
2026-01-1223.6623.8522.7922.93-2.55%665,700
2026-01-0924.6424.9122.5223.53-9.57%2,441,200
2026-01-0825.8726.3625.5226.02+0.08%823,000
2026-01-0725.4526.4825.4426.00+2.73%909,200
2026-01-0625.1025.6624.8525.31+0.84%534,700
2026-01-0524.2425.6324.2325.10+2.62%1,183,500
2026-01-0226.0726.8124.2024.46-5.49%722,300
2025-12-3126.0326.3725.8525.88-0.73%504,500
2025-12-3026.0626.2025.8626.07+0.04%476,200
2025-12-2926.5126.7026.0326.06-1.70%585,500
2025-12-2626.0426.6325.9926.51+1.88%424,500
2025-12-2425.6226.1925.5626.02+1.09%382,400
2025-12-2326.0026.3325.5825.74-1.08%640,300
2025-12-2226.2026.9925.9226.02-1.25%735,400
2025-12-1925.8026.9925.8026.35+1.82%2,544,500
2025-12-1826.6326.9125.7025.88-2.52%851,900
2025-12-1726.1826.8025.4826.55+1.41%1,018,800
2025-12-1626.6527.1625.9826.18-1.87%904,700
2025-12-1526.2927.0726.1026.68+1.48%1,191,700
2025-12-1225.7426.4625.1726.29+2.18%1,125,700
2025-12-1125.3726.3625.2225.73+2.18%1,313,400
2025-12-1024.8625.3224.5525.18+1.66%789,000
2025-12-0923.9825.1323.9824.77+1.43%879,800
2025-12-0824.1724.8023.6324.42+1.79%727,200
2025-12-0523.9524.3223.9223.99+0.04%424,000
2025-12-0424.1324.3423.9023.98-0.87%573,700
2025-12-0324.7424.8123.8724.19+0.50%552,900
2025-12-0223.8224.3323.4824.07+1.56%1,023,500
2025-12-0123.4924.1823.2923.70+0.55%697,700
2025-11-2824.5024.5023.3623.57-1.01%343,600
2025-11-2623.3224.1823.1423.81+2.76%683,800
2025-11-2523.1623.9723.0023.17+0.04%828,700
2025-11-2423.0423.4722.5123.16+0.48%1,123,400
2025-11-2122.7623.2922.2923.05+1.10%740,600
2025-11-2024.5524.9522.7722.80-6.29%627,500
2025-11-1924.4924.6923.7624.33-0.25%443,500
2025-11-1823.8524.5823.6224.39+2.14%571,200
2025-11-1724.0924.9223.6323.88+0.42%755,100
2025-11-1423.5423.9923.2523.78+0.68%523,500
2025-11-1323.8324.0923.5223.62-1.01%475,800
2025-11-1223.9824.3023.8523.86-1.08%540,400
2025-11-1123.2924.2023.1724.12+4.55%1,015,300
2025-11-1022.0923.1721.6823.07+4.63%748,500
2025-11-0720.3223.8620.3222.05+4.50%1,769,000
2025-11-0621.8321.9820.6421.10-3.43%980,700
2025-11-0522.6022.7021.6121.85-2.63%672,000
2025-11-0421.7822.6121.2022.44+1.13%1,032,400
2025-11-0321.3722.7421.3722.19+3.79%1,400,300
2025-10-3121.2721.7820.9621.38+0.52%831,200
2025-10-3021.0521.7220.7021.27+1.24%371,300
2025-10-2921.1721.4620.8521.01-1.64%424,900
2025-10-2821.6021.6020.9821.36+0.14%267,500
2025-10-2721.8321.8520.5021.33-1.89%622,800
2025-10-2421.6121.9021.5221.74+0.37%299,000
2025-10-2321.5121.8021.2421.66+0.79%377,700
2025-10-2221.9622.0621.3521.49-2.41%623,400
2025-10-2122.8322.8819.8422.02-4.34%1,978,100
2025-10-2022.8523.2322.6823.02+0.66%249,500

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+13.81%）。最弱月份：10月（-15.39%）。基於2年每日數據（2025–2026）。

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Pacira BioSciences, Inc.（PCRX）最新收盤價是多少？

2026-10-16 收於 36.34，來自Closelook數據湖的每日價格紀錄。

PCRX 的52週最高價和最低價是多少？

過去52週最高 36.67、最低 18.80（截至 2026-10-16）。

Pacira BioSciences, Inc. 歷史上最強和最弱的月份是哪個？

歷史上，PCRX 最強的日曆月份是1月（平均 +13.81%），最弱的是10月（平均 -15.39%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。