Heron Therapeutics, Inc. (HRTX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 0.9900 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 931,000 |
| 28 Sept 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 1,503,700 |
| 27 Sept 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 1,281,200 |
| 26 Sept 2023 | 0.9900 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 1,257,400 |
| 25 Sept 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 3,386,800 |
| 22 Sept 2023 | 1.0800 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 1,700,600 |
| 21 Sept 2023 | 1.1300 | 1.1300 | 1.0300 | 1.0800 | 1.0800 | 1,940,900 |
| 20 Sept 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,068,500 |
| 19 Sept 2023 | 1.1600 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 1,045,900 |
| 18 Sept 2023 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 1,837,200 |
| 15 Sept 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 2,169,000 |
| 14 Sept 2023 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 755,300 |
| 13 Sept 2023 | 1.2900 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 737,900 |
| 12 Sept 2023 | 1.2500 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 889,600 |
| 11 Sept 2023 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 1,344,900 |
| 08 Sept 2023 | 1.2800 | 1.3200 | 1.1900 | 1.2900 | 1.2900 | 2,032,100 |
| 07 Sept 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 1,087,400 |
| 06 Sept 2023 | 1.5100 | 1.5100 | 1.3500 | 1.3700 | 1.3700 | 2,097,800 |
| 05 Sept 2023 | 1.5700 | 1.6100 | 1.4600 | 1.5000 | 1.5000 | 1,544,200 |
| 01 Sept 2023 | 1.6300 | 1.7300 | 1.5600 | 1.5700 | 1.5700 | 1,848,600 |
| 31 Aug 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 1,227,700 |
| 30 Aug 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 712,400 |
| 29 Aug 2023 | 1.6600 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 852,200 |
| 28 Aug 2023 | 1.6700 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 683,100 |
| 25 Aug 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 805,700 |
| 24 Aug 2023 | 1.6800 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 1,324,000 |
| 23 Aug 2023 | 1.6500 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 1,104,300 |
| 22 Aug 2023 | 1.7600 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 1,715,800 |
| 21 Aug 2023 | 1.6400 | 1.7600 | 1.6000 | 1.7300 | 1.7300 | 2,407,300 |
| 18 Aug 2023 | 1.5900 | 1.7500 | 1.5800 | 1.6500 | 1.6500 | 2,171,600 |
| 17 Aug 2023 | 1.6500 | 1.6800 | 1.5400 | 1.6200 | 1.6200 | 2,278,700 |
| 16 Aug 2023 | 1.6700 | 1.7900 | 1.6300 | 1.6300 | 1.6300 | 2,255,900 |
| 15 Aug 2023 | 1.4000 | 1.6900 | 1.3600 | 1.6800 | 1.6800 | 4,408,100 |
| 14 Aug 2023 | 1.6400 | 1.6600 | 1.4500 | 1.5100 | 1.5100 | 4,612,500 |
| 11 Aug 2023 | 1.7400 | 1.7500 | 1.6000 | 1.6200 | 1.6200 | 2,691,200 |
| 10 Aug 2023 | 1.8000 | 1.8700 | 1.7100 | 1.7300 | 1.7300 | 2,415,600 |
| 09 Aug 2023 | 1.6900 | 1.8100 | 1.6100 | 1.8000 | 1.8000 | 3,554,500 |
| 08 Aug 2023 | 1.7400 | 1.7500 | 1.6000 | 1.6700 | 1.6700 | 3,107,200 |
| 07 Aug 2023 | 1.6700 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 2,905,100 |
| 04 Aug 2023 | 1.6400 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 1,415,300 |
| 03 Aug 2023 | 1.5500 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 1,257,800 |
| 02 Aug 2023 | 1.5900 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 1,380,600 |
| 01 Aug 2023 | 1.6600 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 1,004,500 |
| 31 Jul 2023 | 1.5500 | 1.7200 | 1.5300 | 1.6600 | 1.6600 | 1,589,500 |
| 28 Jul 2023 | 1.5700 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 1,385,800 |
| 27 Jul 2023 | 1.6900 | 1.7100 | 1.5300 | 1.5400 | 1.5400 | 2,203,200 |
| 26 Jul 2023 | 1.5900 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 6,214,200 |
| 25 Jul 2023 | 1.5700 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 3,331,100 |
| 24 Jul 2023 | 1.4800 | 1.6400 | 1.3700 | 1.5400 | 1.5400 | 5,953,200 |
| 21 Jul 2023 | 1.4100 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 1,435,900 |
| 20 Jul 2023 | 1.5300 | 1.5300 | 1.3700 | 1.3800 | 1.3800 | 1,631,500 |
| 19 Jul 2023 | 1.3900 | 1.6000 | 1.3900 | 1.5000 | 1.5000 | 3,152,200 |
| 18 Jul 2023 | 1.3300 | 1.4600 | 1.3300 | 1.4000 | 1.4000 | 1,578,400 |
| 17 Jul 2023 | 1.2700 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 762,900 |
| 14 Jul 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 988,900 |
| 13 Jul 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 591,500 |
| 12 Jul 2023 | 1.3400 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 1,140,500 |
| 11 Jul 2023 | 1.3000 | 1.3300 | 1.2300 | 1.3100 | 1.3100 | 909,600 |
| 10 Jul 2023 | 1.2000 | 1.3500 | 1.1900 | 1.3000 | 1.3000 | 1,557,100 |
| 07 Jul 2023 | 1.2000 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 1,020,500 |
| 06 Jul 2023 | 1.1800 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 1,360,100 |
| 05 Jul 2023 | 1.1900 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 1,344,000 |
| 03 Jul 2023 | 1.1700 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 634,600 |
| 30 Jun 2023 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 2,565,500 |
| 29 Jun 2023 | 1.1700 | 1.3800 | 1.1500 | 1.1800 | 1.1800 | 6,038,100 |
| 28 Jun 2023 | 1.2000 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 1,648,300 |
| 27 Jun 2023 | 1.1300 | 1.2700 | 1.1100 | 1.1900 | 1.1900 | 1,581,600 |
| 26 Jun 2023 | 1.1900 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 1,032,600 |
| 23 Jun 2023 | 1.1700 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 1,778,100 |
| 22 Jun 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 992,900 |
| 21 Jun 2023 | 1.1900 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 1,278,400 |
| 20 Jun 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 949,800 |
| 16 Jun 2023 | 1.3000 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 1,998,400 |
| 15 Jun 2023 | 1.2700 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 945,900 |
| 14 Jun 2023 | 1.3300 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 1,575,600 |
| 13 Jun 2023 | 1.3000 | 1.3800 | 1.2600 | 1.3300 | 1.3300 | 1,902,700 |
| 12 Jun 2023 | 1.2500 | 1.4000 | 1.2300 | 1.3000 | 1.3000 | 2,470,100 |
| 09 Jun 2023 | 1.2000 | 1.3200 | 1.2000 | 1.2400 | 1.2400 | 3,169,800 |
| 08 Jun 2023 | 1.1400 | 1.2100 | 1.1200 | 1.1900 | 1.1900 | 4,134,600 |
| 07 Jun 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 1,294,900 |
| 06 Jun 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 2,231,100 |
| 05 Jun 2023 | 1.1200 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 1,803,600 |
| 02 Jun 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 1,911,600 |
| 01 Jun 2023 | 1.1600 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 1,653,500 |
| 31 May 2023 | 1.1600 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 3,949,100 |
| 30 May 2023 | 1.2800 | 1.3200 | 1.1500 | 1.1900 | 1.1900 | 2,888,200 |
| 26 May 2023 | 1.2500 | 1.3400 | 1.2000 | 1.2800 | 1.2800 | 1,468,300 |
| 25 May 2023 | 1.3100 | 1.3400 | 1.1600 | 1.2500 | 1.2500 | 2,433,000 |
| 24 May 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 1,026,200 |
| 23 May 2023 | 1.4200 | 1.5300 | 1.3100 | 1.3300 | 1.3300 | 1,834,400 |
| 22 May 2023 | 1.3200 | 1.4700 | 1.2900 | 1.4500 | 1.4500 | 3,348,800 |
| 19 May 2023 | 1.2300 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 3,533,400 |
| 18 May 2023 | 1.2300 | 1.3100 | 1.1900 | 1.2000 | 1.2000 | 2,661,200 |
| 17 May 2023 | 1.2500 | 1.2600 | 1.0700 | 1.2500 | 1.2500 | 3,684,300 |
| 16 May 2023 | 1.3400 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 1,941,900 |
| 15 May 2023 | 1.4000 | 1.4100 | 1.1900 | 1.3300 | 1.3300 | 8,335,200 |
| 12 May 2023 | 2.1500 | 2.1900 | 1.2800 | 1.4000 | 1.4000 | 14,452,400 |
| 11 May 2023 | 2.4500 | 2.4500 | 2.2300 | 2.2300 | 2.2300 | 1,377,400 |
| 10 May 2023 | 2.5000 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 1,116,700 |
| 09 May 2023 | 2.4100 | 2.4900 | 2.3900 | 2.4400 | 2.4400 | 673,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
