New Zealand markets open in 4 hours 43 minutes

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0300+0.0600 (+6.19%)
At close: 04:00PM EDT
1.0300 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.99001.05000.96001.03001.0300931,000
28 Sept 20231.00001.00000.93000.97000.97001,503,700
27 Sept 20231.01001.02000.98000.99000.99001,281,200
26 Sept 20230.99001.06000.97001.00001.00001,257,400
25 Sept 20231.00001.00000.95000.98000.98003,386,800
22 Sept 20231.08001.10000.99001.01001.01001,700,600
21 Sept 20231.13001.13001.03001.08001.08001,940,900
20 Sept 20231.16001.18001.12001.13001.13001,068,500
19 Sept 20231.16001.17001.09001.14001.14001,045,900
18 Sept 20231.22001.23001.12001.15001.15001,837,200
15 Sept 20231.29001.29001.20001.21001.21002,169,000
14 Sept 20231.29001.31001.26001.28001.2800755,300
13 Sept 20231.29001.31001.26001.27001.2700737,900
12 Sept 20231.25001.34001.23001.32001.3200889,600
11 Sept 20231.28001.30001.24001.25001.25001,344,900
08 Sept 20231.28001.32001.19001.29001.29002,032,100
07 Sept 20231.37001.37001.26001.26001.26001,087,400
06 Sept 20231.51001.51001.35001.37001.37002,097,800
05 Sept 20231.57001.61001.46001.50001.50001,544,200
01 Sept 20231.63001.73001.56001.57001.57001,848,600
31 Aug 20231.69001.69001.64001.64001.64001,227,700
30 Aug 20231.63001.69001.63001.69001.6900712,400
29 Aug 20231.66001.70001.64001.65001.6500852,200
28 Aug 20231.67001.69001.65001.67001.6700683,100
25 Aug 20231.70001.72001.64001.67001.6700805,700
24 Aug 20231.68001.72001.63001.68001.68001,324,000
23 Aug 20231.65001.75001.64001.71001.71001,104,300
22 Aug 20231.76001.76001.63001.65001.65001,715,800
21 Aug 20231.64001.76001.60001.73001.73002,407,300
18 Aug 20231.59001.75001.58001.65001.65002,171,600
17 Aug 20231.65001.68001.54001.62001.62002,278,700
16 Aug 20231.67001.79001.63001.63001.63002,255,900
15 Aug 20231.40001.69001.36001.68001.68004,408,100
14 Aug 20231.64001.66001.45001.51001.51004,612,500
11 Aug 20231.74001.75001.60001.62001.62002,691,200
10 Aug 20231.80001.87001.71001.73001.73002,415,600
09 Aug 20231.69001.81001.61001.80001.80003,554,500
08 Aug 20231.74001.75001.60001.67001.67003,107,200
07 Aug 20231.67001.79001.62001.69001.69002,905,100
04 Aug 20231.64001.71001.62001.66001.66001,415,300
03 Aug 20231.55001.66001.54001.62001.62001,257,800
02 Aug 20231.59001.62001.50001.54001.54001,380,600
01 Aug 20231.66001.67001.58001.61001.61001,004,500
31 Jul 20231.55001.72001.53001.66001.66001,589,500
28 Jul 20231.57001.63001.54001.56001.56001,385,800
27 Jul 20231.69001.71001.53001.54001.54002,203,200
26 Jul 20231.59001.79001.55001.65001.65006,214,200
25 Jul 20231.57001.62001.45001.51001.51003,331,100
24 Jul 20231.48001.64001.37001.54001.54005,953,200
21 Jul 20231.41001.46001.36001.38001.38001,435,900
20 Jul 20231.53001.53001.37001.38001.38001,631,500
19 Jul 20231.39001.60001.39001.50001.50003,152,200
18 Jul 20231.33001.46001.33001.40001.40001,578,400
17 Jul 20231.27001.35001.26001.32001.3200762,900
14 Jul 20231.30001.33001.25001.27001.2700988,900
13 Jul 20231.36001.36001.30001.31001.3100591,500
12 Jul 20231.34001.40001.32001.34001.34001,140,500
11 Jul 20231.30001.33001.23001.31001.3100909,600
10 Jul 20231.20001.35001.19001.30001.30001,557,100
07 Jul 20231.20001.26001.18001.20001.20001,020,500
06 Jul 20231.18001.21001.17001.18001.18001,360,100
05 Jul 20231.19001.22001.17001.19001.19001,344,000
03 Jul 20231.17001.24001.15001.19001.1900634,600
30 Jun 20231.21001.22001.15001.16001.16002,565,500
29 Jun 20231.17001.38001.15001.18001.18006,038,100
28 Jun 20231.20001.25001.17001.19001.19001,648,300
27 Jun 20231.13001.27001.11001.19001.19001,581,600
26 Jun 20231.19001.22001.13001.13001.13001,032,600
23 Jun 20231.17001.23001.16001.21001.21001,778,100
22 Jun 20231.19001.21001.16001.17001.1700992,900
21 Jun 20231.19001.24001.17001.21001.21001,278,400
20 Jun 20231.22001.25001.19001.22001.2200949,800
16 Jun 20231.30001.33001.21001.21001.21001,998,400
15 Jun 20231.27001.33001.26001.31001.3100945,900
14 Jun 20231.33001.36001.26001.29001.29001,575,600
13 Jun 20231.30001.38001.26001.33001.33001,902,700
12 Jun 20231.25001.40001.23001.30001.30002,470,100
09 Jun 20231.20001.32001.20001.24001.24003,169,800
08 Jun 20231.14001.21001.12001.19001.19004,134,600
07 Jun 20231.12001.16001.12001.14001.14001,294,900
06 Jun 20231.12001.15001.09001.11001.11002,231,100
05 Jun 20231.12001.14001.08001.12001.12001,803,600
02 Jun 20231.12001.15001.10001.12001.12001,911,600
01 Jun 20231.16001.18001.11001.11001.11001,653,500
31 May 20231.16001.22001.12001.14001.14003,949,100
30 May 20231.28001.32001.15001.19001.19002,888,200
26 May 20231.25001.34001.20001.28001.28001,468,300
25 May 20231.31001.34001.16001.25001.25002,433,000
24 May 20231.33001.33001.26001.29001.29001,026,200
23 May 20231.42001.53001.31001.33001.33001,834,400
22 May 20231.32001.47001.29001.45001.45003,348,800
19 May 20231.23001.30001.19001.30001.30003,533,400
18 May 20231.23001.31001.19001.20001.20002,661,200
17 May 20231.25001.26001.07001.25001.25003,684,300
16 May 20231.34001.35001.26001.26001.26001,941,900
15 May 20231.40001.41001.19001.33001.33008,335,200
12 May 20232.15002.19001.28001.40001.400014,452,400
11 May 20232.45002.45002.23002.23002.23001,377,400
10 May 20232.50002.51002.40002.45002.45001,116,700
09 May 20232.41002.49002.39002.44002.4400673,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...