Heron Therapeutics, Inc. (HRTX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 1.9600 | 1.9700 | 1.8600 | 1.9300 | 1.9300 | 1,423,600 |
| 29 Aug 2024 | 1.9500 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 1,138,600 |
| 28 Aug 2024 | 1.9300 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 921,000 |
| 27 Aug 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 1,260,400 |
| 26 Aug 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 1,514,100 |
| 23 Aug 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9500 | 1.9500 | 1,026,600 |
| 22 Aug 2024 | 1.9600 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 1,245,200 |
| 21 Aug 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 1,588,000 |
| 20 Aug 2024 | 1.9900 | 1.9900 | 1.8600 | 1.8900 | 1.8900 | 1,510,100 |
| 19 Aug 2024 | 1.9500 | 1.9900 | 1.8700 | 1.9800 | 1.9800 | 2,652,800 |
| 16 Aug 2024 | 1.9500 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 1,319,200 |
| 15 Aug 2024 | 1.9300 | 2.0100 | 1.9100 | 1.9500 | 1.9500 | 3,389,700 |
| 14 Aug 2024 | 2.0500 | 2.0700 | 1.8300 | 1.8600 | 1.8600 | 10,423,700 |
| 13 Aug 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 1,948,100 |
| 12 Aug 2024 | 1.9900 | 2.1400 | 1.9400 | 2.0500 | 2.0500 | 2,468,500 |
| 09 Aug 2024 | 2.1600 | 2.1600 | 1.9500 | 1.9800 | 1.9800 | 2,584,500 |
| 08 Aug 2024 | 2.0300 | 2.2200 | 1.9700 | 2.1300 | 2.1300 | 1,771,900 |
| 07 Aug 2024 | 2.5000 | 2.6000 | 1.8800 | 2.0000 | 2.0000 | 9,051,500 |
| 06 Aug 2024 | 2.7500 | 2.8800 | 2.6000 | 2.6700 | 2.6700 | 1,855,900 |
| 05 Aug 2024 | 2.4700 | 2.6800 | 2.3800 | 2.6300 | 2.6300 | 2,479,800 |
| 02 Aug 2024 | 2.7600 | 2.8100 | 2.6600 | 2.7200 | 2.7200 | 1,769,500 |
| 01 Aug 2024 | 2.9700 | 2.9700 | 2.5900 | 2.8100 | 2.8100 | 2,301,100 |
| 31 Jul 2024 | 2.8500 | 3.0100 | 2.7900 | 2.9700 | 2.9700 | 3,539,400 |
| 30 Jul 2024 | 2.9500 | 2.9700 | 2.8100 | 2.8100 | 2.8100 | 1,531,300 |
| 29 Jul 2024 | 3.1000 | 3.1200 | 2.8900 | 2.9300 | 2.9300 | 1,511,400 |
| 26 Jul 2024 | 3.1500 | 3.1600 | 3.0300 | 3.0500 | 3.0500 | 1,696,100 |
| 25 Jul 2024 | 3.1600 | 3.2100 | 3.0600 | 3.1000 | 3.1000 | 2,117,600 |
| 24 Jul 2024 | 3.1200 | 3.2200 | 3.1000 | 3.1500 | 3.1500 | 1,565,000 |
| 23 Jul 2024 | 3.1600 | 3.3100 | 3.1300 | 3.1700 | 3.1700 | 2,074,400 |
| 22 Jul 2024 | 3.2600 | 3.3200 | 3.1800 | 3.2000 | 3.2000 | 4,846,400 |
| 19 Jul 2024 | 3.2700 | 3.4000 | 3.2300 | 3.2500 | 3.2500 | 1,674,000 |
| 18 Jul 2024 | 3.4900 | 3.5300 | 3.3300 | 3.3300 | 3.3300 | 1,064,500 |
| 17 Jul 2024 | 3.6100 | 3.7300 | 3.4000 | 3.5000 | 3.5000 | 1,395,300 |
| 16 Jul 2024 | 3.3600 | 3.7000 | 3.3400 | 3.6700 | 3.6700 | 2,678,600 |
| 15 Jul 2024 | 3.2900 | 3.3800 | 3.2000 | 3.3100 | 3.3100 | 1,637,900 |
| 12 Jul 2024 | 3.3100 | 3.3800 | 3.1700 | 3.2400 | 3.2400 | 1,562,200 |
| 11 Jul 2024 | 3.0500 | 3.4400 | 3.0500 | 3.3100 | 3.3100 | 3,644,400 |
| 10 Jul 2024 | 2.9400 | 3.0500 | 2.9200 | 3.0400 | 3.0400 | 1,687,800 |
| 09 Jul 2024 | 2.9700 | 3.0200 | 2.8900 | 2.9400 | 2.9400 | 1,665,100 |
| 08 Jul 2024 | 2.8700 | 3.1200 | 2.8600 | 2.9700 | 2.9700 | 2,345,500 |
| 05 Jul 2024 | 2.7700 | 2.8700 | 2.7000 | 2.8700 | 2.8700 | 1,604,400 |
| 03 Jul 2024 | 2.7500 | 2.8900 | 2.7000 | 2.7700 | 2.7700 | 1,865,800 |
| 02 Jul 2024 | 3.4500 | 3.4700 | 2.7100 | 2.7400 | 2.7400 | 7,518,600 |
| 01 Jul 2024 | 3.5200 | 3.6200 | 3.4400 | 3.4700 | 3.4700 | 1,197,700 |
| 28 Jun 2024 | 3.4600 | 3.5500 | 3.3500 | 3.5000 | 3.5000 | 8,612,000 |
| 27 Jun 2024 | 3.3200 | 3.4800 | 3.2600 | 3.4100 | 3.4100 | 1,159,300 |
| 26 Jun 2024 | 3.0700 | 3.3400 | 3.0100 | 3.3300 | 3.3300 | 1,610,200 |
| 25 Jun 2024 | 3.2000 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 1,296,500 |
| 24 Jun 2024 | 3.2300 | 3.3100 | 3.1300 | 3.1800 | 3.1800 | 1,418,600 |
| 21 Jun 2024 | 3.3100 | 3.4300 | 3.1800 | 3.2300 | 3.2300 | 5,573,700 |
| 20 Jun 2024 | 3.3900 | 3.4800 | 3.2700 | 3.2900 | 3.2900 | 1,354,400 |
| 18 Jun 2024 | 3.2200 | 3.5200 | 3.2200 | 3.4200 | 3.4200 | 1,594,600 |
| 17 Jun 2024 | 3.6000 | 3.6100 | 3.2100 | 3.2300 | 3.2300 | 2,864,800 |
| 14 Jun 2024 | 3.5800 | 3.7100 | 3.5600 | 3.6000 | 3.6000 | 1,314,500 |
| 13 Jun 2024 | 3.6800 | 3.7500 | 3.5800 | 3.6400 | 3.6400 | 1,091,400 |
| 12 Jun 2024 | 3.7800 | 3.9300 | 3.6000 | 3.6600 | 3.6600 | 1,300,900 |
| 11 Jun 2024 | 3.6700 | 3.7200 | 3.4500 | 3.6400 | 3.6400 | 1,645,100 |
| 10 Jun 2024 | 3.6000 | 3.7200 | 3.5600 | 3.6900 | 3.6900 | 1,114,300 |
| 07 Jun 2024 | 3.7000 | 3.7400 | 3.5300 | 3.6000 | 3.6000 | 933,000 |
| 06 Jun 2024 | 3.8100 | 3.8600 | 3.6100 | 3.6300 | 3.6300 | 1,351,100 |
| 05 Jun 2024 | 3.6100 | 3.8400 | 3.5700 | 3.8200 | 3.8200 | 1,481,100 |
| 04 Jun 2024 | 3.8800 | 3.8900 | 3.5900 | 3.6000 | 3.6000 | 2,127,800 |
| 03 Jun 2024 | 3.7200 | 3.9000 | 3.6600 | 3.8600 | 3.8600 | 2,839,300 |
| 31 May 2024 | 3.5000 | 3.7300 | 3.4600 | 3.7000 | 3.7000 | 2,664,400 |
| 30 May 2024 | 3.2800 | 3.5200 | 3.2700 | 3.4500 | 3.4500 | 2,537,100 |
| 29 May 2024 | 3.3500 | 3.3900 | 3.2500 | 3.2700 | 3.2700 | 2,790,300 |
| 28 May 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4100 | 3.4100 | 1,928,900 |
| 24 May 2024 | 3.5100 | 3.5900 | 3.4200 | 3.4400 | 3.4400 | 1,108,100 |
| 23 May 2024 | 3.5100 | 3.5900 | 3.3800 | 3.4700 | 3.4700 | 1,918,400 |
| 22 May 2024 | 3.4400 | 3.5300 | 3.3700 | 3.4700 | 3.4700 | 3,637,300 |
| 21 May 2024 | 3.4000 | 3.4400 | 3.3000 | 3.4400 | 3.4400 | 2,575,800 |
| 20 May 2024 | 3.2400 | 3.4100 | 3.2300 | 3.4000 | 3.4000 | 4,495,400 |
| 17 May 2024 | 3.2000 | 3.2900 | 3.1800 | 3.2000 | 3.2000 | 3,155,200 |
| 16 May 2024 | 3.0000 | 3.2300 | 2.9100 | 3.2200 | 3.2200 | 4,050,500 |
| 15 May 2024 | 2.9000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 2,143,400 |
| 14 May 2024 | 2.8200 | 2.9300 | 2.8000 | 2.8100 | 2.8100 | 1,141,600 |
| 13 May 2024 | 2.8000 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 1,245,000 |
| 10 May 2024 | 2.9800 | 3.0500 | 2.7300 | 2.7700 | 2.7700 | 1,992,400 |
| 09 May 2024 | 3.0300 | 3.0400 | 2.8400 | 2.9400 | 2.9400 | 1,428,900 |
| 08 May 2024 | 2.8200 | 3.0400 | 2.7500 | 3.0100 | 3.0100 | 3,887,300 |
| 07 May 2024 | 3.0300 | 3.0900 | 2.6100 | 2.8700 | 2.8700 | 7,054,500 |
| 06 May 2024 | 2.6200 | 2.8600 | 2.6100 | 2.8400 | 2.8400 | 3,138,300 |
| 03 May 2024 | 2.6700 | 2.7400 | 2.5700 | 2.6100 | 2.6100 | 1,342,100 |
| 02 May 2024 | 2.3900 | 2.5500 | 2.3400 | 2.5500 | 2.5500 | 1,501,400 |
| 01 May 2024 | 2.3300 | 2.4900 | 2.3200 | 2.3400 | 2.3400 | 2,176,200 |
| 30 Apr 2024 | 2.4600 | 2.4600 | 2.2700 | 2.3200 | 2.3200 | 2,329,000 |
| 29 Apr 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5000 | 2.5000 | 1,860,000 |
| 26 Apr 2024 | 2.6200 | 2.6300 | 2.4500 | 2.4500 | 2.4500 | 2,311,900 |
| 25 Apr 2024 | 2.6600 | 2.6600 | 2.4600 | 2.5500 | 2.5500 | 2,197,100 |
| 24 Apr 2024 | 2.8200 | 2.8600 | 2.6400 | 2.6500 | 2.6500 | 2,169,300 |
| 23 Apr 2024 | 2.7000 | 3.1500 | 2.7000 | 2.8000 | 2.8000 | 6,563,700 |
| 22 Apr 2024 | 2.6000 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 2,089,300 |
| 19 Apr 2024 | 2.7100 | 2.7400 | 2.5100 | 2.6400 | 2.6400 | 2,308,600 |
| 18 Apr 2024 | 2.7500 | 2.9600 | 2.7000 | 2.7100 | 2.7100 | 1,818,100 |
| 17 Apr 2024 | 2.9500 | 3.0200 | 2.7700 | 2.7700 | 2.7700 | 1,556,900 |
| 16 Apr 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 1,650,700 |
| 15 Apr 2024 | 2.8900 | 3.0800 | 2.8600 | 2.9500 | 2.9500 | 2,823,700 |
| 12 Apr 2024 | 2.9300 | 3.0700 | 2.8600 | 2.9100 | 2.9100 | 2,131,100 |
| 11 Apr 2024 | 2.7100 | 2.9400 | 2.6800 | 2.9400 | 2.9400 | 1,367,700 |
| 10 Apr 2024 | 2.7400 | 2.8300 | 2.6700 | 2.7300 | 2.7300 | 1,589,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.