Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	PCRX	26.75	27.27	26.43	26.51	0.01	734,463	9,178	24.20	32.00
2024-05-06	Q	PCRX	27.45	27.86	26.47	26.50	-0.71	733,744	6,919	23.78	30.92
2024-05-03	Q	PCRX	27.68	27.77	27.05	27.21	-0.11	247,306	4,886	26.75	31.80
2024-05-02	Q	PCRX	27.27	27.40	26.65	27.32	0.37	340,710	4,309	26.75	31.08
2024-05-01	Q	PCRX	26.28	27.1199	26.27	26.95	0.70	449,862	5,955	21.95	30.95
2024-04-30	Q	PCRX	25.86	26.31	25.44	26.25	0.20	479,759	5,828	25.00	29.18
2024-04-29	Q	PCRX	26.42	26.71	26.04	26.05	-0.28	540,326	5,539	25.60	32.73
2024-04-26	Q	PCRX	25.34	26.37	25.33	26.33	0.83	304,606	5,102	24.00	39.97
2024-04-25	Q	PCRX	25.70	26.00	25.33	25.50	-0.40	305,837	5,039	21.95	29.43
2024-04-24	Q	PCRX	26.65	26.77	25.78	25.90	-0.91	359,410	4,903	25.50	29.21
2024-04-23	Q	PCRX	26.24	27.09	26.19	26.81	0.71	497,168	6,788	26.10	42.04
2024-04-22	Q	PCRX	26.19	26.67	25.735	26.10	-0.15	375,229	6,746	25.00	31.08
2024-04-19	Q	PCRX	25.98	26.34	25.91	26.25	0.15	448,972	5,686	25.00	44.66
2024-04-18	Q	PCRX	26.79	26.84	26.08	26.10	-0.67	622,151	5,502	25.50	25.75
2024-04-17	Q	PCRX	27.02	27.14	26.36	26.77	-0.10	415,509	5,226	25.53	31.51
2024-04-16	Q	PCRX	26.43	27.63	26.29	26.87	0.34	721,374	6,438	25.00	31.51
2024-04-15	Q	PCRX	26.89	27.0399	25.77	26.5425	-0.2875	604,436	5,542	23.68	35.00
2024-04-12	Q	PCRX	27.29	27.29	26.61	26.83	-0.53	471,620	4,882	26.54	27.81
2024-04-11	Q	PCRX	28.09	28.09	27.215	27.36	-0.47	323,567	4,740	27.00	40.00
2024-04-10	Q	PCRX	27.89	28.38	27.5193	27.83	-0.69	444,858	4,948	27.50	30.00
2024-04-09	Q	PCRX	28.60	28.84	27.98	28.52	0.04	363,924	4,816	27.71	31.08
2024-04-08	Q	PCRX	28.10	28.73	28.10	28.48	0.32	326,413	3,906	27.50	32.67
2024-04-05	Q	PCRX	28.37	28.45	27.94	28.16	-0.24	415,395	5,269	27.50	47.50
2024-04-04	Q	PCRX	29.05	29.47	28.18	28.40	-0.61	403,192	5,856	28.00	28.97
2024-04-03	Q	PCRX	28.33	29.115	28.26	29.01	0.50	307,484	4,452	27.50	29.59
2024-04-02	Q	PCRX	28.80	29.17	28.31	28.51	-0.64	477,032	5,540	28.52	29.08
2024-04-01	Q	PCRX	29.44	29.44	28.425	29.15	-0.07	335,223	4,346	28.57	31.08
2024-03-29	Q	PCRX	29.15	29.58	28.855	29.22	0.18	0	0	28.00	29.80
2024-03-28	Q	PCRX	29.15	29.58	28.855	29.22	0.18	569,631	4,356	28.00	29.80
2024-03-27	Q	PCRX	28.73	29.30	28.36	29.04	0.53	556,686	5,968	28.46	29.33
2024-03-26	Q	PCRX	29.48	29.48	28.25	28.51	-0.72	531,750	5,941	28.00	29.48
2024-03-25	Q	PCRX	28.87	29.40	28.60	29.23	0.56	383,010	4,516	27.50	35.00
2024-03-22	Q	PCRX	29.37	29.45	28.435	28.67	-0.62	360,010	4,061	27.50	44.66
2024-03-21	Q	PCRX	30.16	30.39	29.22	29.29	-0.73	535,711	3,831	27.50	31.08
2024-03-20	Q	PCRX	29.40	30.16	29.08	30.02	0.55	276,565	3,120	27.50	34.11
2024-03-19	Q	PCRX	29.23	29.72	28.865	29.47	0.18	287,318	3,314	27.50	32.78
2024-03-18	Q	PCRX	29.42	29.62	28.7021	29.29	-0.12	327,987	2,829	27.50	39.00
2024-03-15	Q	PCRX	29.02	29.68	28.82	29.41	0.15	1,256,448	7,463	27.50	80.00
2024-03-14	Q	PCRX	30.27	30.27	29.11	29.26	-1.03	445,730	6,934	27.50	32.38
2024-03-13	Q	PCRX	30.57	30.95	29.89	30.29	-0.27	369,964	5,050	28.94	32.38
2024-03-12	Q	PCRX	31.11	31.46	30.51	30.56	-0.46	260,206	4,547	30.00	34.11
2024-03-11	Q	PCRX	30.98	31.45	30.83	31.02	-0.39	444,129	5,458	30.00	32.59
2024-03-08	Q	PCRX	30.66	31.43	30.34	31.41	0.77	527,815	7,335	30.00	35.14
2024-03-07	Q	PCRX	30.40	31.47	30.25	30.64	0.53	626,719	6,770	28.00	31.05
2024-03-06	Q	PCRX	29.50	30.155	28.96	30.11	0.67	605,476	6,636	28.00	38.00
2024-03-05	Q	PCRX	29.14	29.45	28.6201	29.44	0.24	452,614	6,673	28.44	30.00
2024-03-04	Q	PCRX	28.40	29.495	27.89	29.20	0.34	711,605	7,881	28.00	31.58
2024-03-01	Q	PCRX	29.69	29.945	28.68	28.89	-0.83	662,201	7,100	28.60	31.58
2024-02-29	Q	PCRX	29.45	30.52	28.605	29.72	-0.19	768,357	7,571	28.60	32.38
2024-02-28	Q	PCRX	29.57	30.26	29.30	29.91	0.06	540,662	6,275	28.00	31.58
2024-02-27	Q	PCRX	30.16	30.20	29.67	29.85	0.11	497,586	5,470	27.50	30.20
2024-02-26	Q	PCRX	29.97	30.32	29.56	29.74	-0.30	351,727	5,932	11.89	31.58
2024-02-23	Q	PCRX	30.00	30.34	29.46	30.04	0.07	348,524	4,693	29.00	31.58
2024-02-22	Q	PCRX	29.75	29.98	29.35	29.97	0.27	358,313	4,330	29.00	31.58
2024-02-21	Q	PCRX	29.82	29.96	29.52	29.70	-0.16	299,858	4,105	26.39	33.66
2024-02-20	Q	PCRX	28.86	29.88	28.86	29.86	0.78	401,451	5,140	28.00	35.00
2024-02-19	Q	PCRX	29.64	29.81	29.08	29.08	-0.58	0	0	29.15	31.60
2024-02-16	Q	PCRX	29.64	29.81	29.08	29.08	-0.58	350,012	4,481	29.15	31.60
2024-02-15	Q	PCRX	29.45	29.93	29.37	29.66	0.43	286,844	3,582	28.66	31.58
2024-02-14	Q	PCRX	29.59	29.6527	29.00	29.23	0.02	286,688	4,283	28.91	31.58
2024-02-13	Q	PCRX	29.16	29.91	28.94	29.21	-0.81	360,715	7,166	27.50	35.00
2024-02-12	Q	PCRX	28.92	30.04	28.92	30.02	1.24	644,682	9,235	27.50	35.00
2024-02-09	Q	PCRX	27.75	28.97	27.65	28.78	1.08	604,034	8,309	28.00	45.00
2024-02-08	Q	PCRX	28.55	28.87	27.37	27.70	-0.79	1,319,184	14,797	26.00	38.00