Heron Therapeutics, Inc. (HRTX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 5.36 | 5.62 | 4.93 | 5.37 | 5.37 | 4,114,500 |
| 15 Aug 2022 | 5.21 | 5.43 | 5.11 | 5.37 | 5.37 | 2,618,400 |
| 12 Aug 2022 | 4.86 | 5.50 | 4.78 | 5.30 | 5.30 | 3,913,000 |
| 11 Aug 2022 | 4.84 | 5.37 | 4.55 | 4.87 | 4.87 | 8,872,800 |
| 10 Aug 2022 | 4.22 | 4.72 | 4.05 | 4.70 | 4.70 | 7,498,400 |
| 09 Aug 2022 | 3.35 | 4.38 | 3.35 | 4.11 | 4.11 | 7,921,900 |
| 08 Aug 2022 | 3.33 | 3.80 | 3.30 | 3.57 | 3.57 | 4,575,500 |
| 05 Aug 2022 | 2.93 | 3.22 | 2.86 | 3.22 | 3.22 | 5,150,400 |
| 04 Aug 2022 | 2.97 | 3.08 | 2.90 | 2.94 | 2.94 | 2,980,700 |
| 03 Aug 2022 | 2.87 | 3.15 | 2.85 | 2.94 | 2.94 | 3,210,200 |
| 02 Aug 2022 | 2.72 | 2.88 | 2.71 | 2.80 | 2.80 | 1,591,000 |
| 01 Aug 2022 | 2.76 | 2.84 | 2.72 | 2.74 | 2.74 | 1,711,400 |
| 29 Jul 2022 | 2.81 | 2.83 | 2.68 | 2.78 | 2.78 | 2,113,400 |
| 28 Jul 2022 | 2.86 | 2.90 | 2.66 | 2.83 | 2.83 | 1,845,500 |
| 27 Jul 2022 | 2.75 | 2.90 | 2.72 | 2.87 | 2.87 | 1,953,300 |
| 26 Jul 2022 | 2.62 | 2.80 | 2.62 | 2.73 | 2.73 | 2,045,500 |
| 25 Jul 2022 | 2.74 | 2.76 | 2.58 | 2.66 | 2.66 | 1,727,400 |
| 22 Jul 2022 | 3.04 | 3.05 | 2.72 | 2.73 | 2.73 | 1,832,600 |
| 21 Jul 2022 | 3.09 | 3.10 | 2.99 | 3.03 | 3.03 | 1,148,500 |
| 20 Jul 2022 | 3.15 | 3.35 | 3.05 | 3.11 | 3.11 | 2,160,600 |
| 19 Jul 2022 | 2.90 | 3.15 | 2.83 | 3.15 | 3.15 | 2,376,300 |
| 18 Jul 2022 | 2.96 | 3.08 | 2.81 | 2.82 | 2.82 | 1,876,000 |
| 15 Jul 2022 | 3.00 | 3.02 | 2.81 | 2.94 | 2.94 | 2,735,200 |
| 14 Jul 2022 | 3.04 | 3.08 | 2.90 | 2.95 | 2.95 | 2,033,000 |
| 13 Jul 2022 | 2.98 | 3.15 | 2.95 | 3.01 | 3.01 | 2,902,800 |
| 12 Jul 2022 | 3.20 | 3.24 | 3.01 | 3.09 | 3.09 | 3,815,600 |
| 11 Jul 2022 | 3.30 | 3.33 | 3.15 | 3.18 | 3.18 | 2,418,600 |
| 08 Jul 2022 | 3.23 | 3.35 | 3.15 | 3.31 | 3.31 | 1,600,400 |
| 07 Jul 2022 | 3.13 | 3.30 | 3.07 | 3.30 | 3.30 | 3,309,700 |
| 06 Jul 2022 | 3.02 | 3.18 | 2.97 | 3.14 | 3.14 | 2,763,400 |
| 05 Jul 2022 | 2.64 | 3.00 | 2.62 | 3.00 | 3.00 | 4,374,300 |
| 01 Jul 2022 | 2.82 | 2.84 | 2.67 | 2.72 | 2.72 | 3,039,500 |
| 30 Jun 2022 | 3.06 | 3.19 | 2.68 | 2.79 | 2.79 | 3,615,000 |
| 29 Jun 2022 | 3.05 | 3.22 | 2.99 | 3.17 | 3.17 | 1,285,700 |
| 28 Jun 2022 | 3.32 | 3.40 | 3.07 | 3.07 | 3.07 | 2,382,500 |
| 27 Jun 2022 | 3.45 | 3.45 | 3.22 | 3.28 | 3.28 | 1,503,800 |
| 24 Jun 2022 | 3.40 | 3.50 | 3.23 | 3.40 | 3.40 | 3,703,300 |
| 23 Jun 2022 | 3.07 | 3.36 | 3.07 | 3.36 | 3.36 | 2,715,500 |
| 22 Jun 2022 | 2.86 | 3.14 | 2.85 | 3.07 | 3.07 | 2,738,800 |
| 21 Jun 2022 | 2.82 | 3.08 | 2.80 | 2.90 | 2.90 | 4,204,100 |
| 17 Jun 2022 | 2.64 | 2.88 | 2.62 | 2.77 | 2.77 | 5,515,500 |
| 16 Jun 2022 | 2.41 | 2.62 | 2.37 | 2.60 | 2.60 | 3,332,600 |
| 15 Jun 2022 | 2.40 | 2.57 | 2.37 | 2.55 | 2.55 | 2,872,600 |
| 14 Jun 2022 | 2.39 | 2.40 | 2.25 | 2.38 | 2.38 | 2,841,700 |
| 13 Jun 2022 | 2.22 | 2.34 | 2.19 | 2.30 | 2.30 | 3,793,500 |
| 10 Jun 2022 | 2.40 | 2.46 | 2.31 | 2.31 | 2.31 | 2,545,200 |
| 09 Jun 2022 | 2.67 | 2.67 | 2.45 | 2.46 | 2.46 | 2,809,400 |
| 08 Jun 2022 | 2.77 | 2.84 | 2.63 | 2.70 | 2.70 | 3,129,300 |
| 07 Jun 2022 | 2.74 | 2.81 | 2.60 | 2.81 | 2.81 | 3,402,400 |
| 06 Jun 2022 | 3.04 | 3.05 | 2.73 | 2.74 | 2.74 | 2,505,200 |
| 03 Jun 2022 | 3.18 | 3.24 | 2.91 | 3.00 | 3.00 | 3,562,600 |
| 02 Jun 2022 | 3.15 | 3.27 | 3.08 | 3.20 | 3.20 | 2,116,800 |
| 01 Jun 2022 | 3.29 | 3.36 | 3.01 | 3.18 | 3.18 | 3,789,300 |
| 31 May 2022 | 3.34 | 3.46 | 3.26 | 3.30 | 3.30 | 2,126,900 |
| 27 May 2022 | 3.20 | 3.37 | 3.12 | 3.36 | 3.36 | 2,020,100 |
| 26 May 2022 | 3.11 | 3.27 | 3.05 | 3.18 | 3.18 | 3,327,100 |
| 25 May 2022 | 3.16 | 3.28 | 3.08 | 3.10 | 3.10 | 2,436,000 |
| 24 May 2022 | 3.44 | 3.46 | 3.14 | 3.16 | 3.16 | 2,108,500 |
| 23 May 2022 | 3.64 | 3.66 | 3.45 | 3.48 | 3.48 | 1,456,000 |
| 20 May 2022 | 3.62 | 3.75 | 3.38 | 3.60 | 3.60 | 1,980,800 |
| 19 May 2022 | 3.48 | 3.63 | 3.43 | 3.57 | 3.57 | 2,054,100 |
| 18 May 2022 | 3.66 | 3.74 | 3.47 | 3.48 | 3.48 | 2,150,500 |
| 17 May 2022 | 3.67 | 3.79 | 3.57 | 3.79 | 3.79 | 2,201,300 |
| 16 May 2022 | 3.58 | 3.67 | 3.46 | 3.54 | 3.54 | 2,115,200 |
| 13 May 2022 | 3.54 | 3.65 | 3.43 | 3.59 | 3.59 | 2,960,800 |
| 12 May 2022 | 3.24 | 3.50 | 3.18 | 3.44 | 3.44 | 3,658,200 |
| 11 May 2022 | 3.45 | 3.61 | 3.28 | 3.30 | 3.30 | 3,972,200 |
| 10 May 2022 | 4.06 | 4.50 | 3.12 | 3.50 | 3.50 | 6,145,500 |
| 09 May 2022 | 4.04 | 4.10 | 3.60 | 3.61 | 3.61 | 3,939,900 |
| 06 May 2022 | 4.28 | 4.30 | 3.95 | 4.11 | 4.11 | 4,236,300 |
| 05 May 2022 | 4.74 | 4.79 | 4.28 | 4.43 | 4.43 | 3,025,600 |
| 04 May 2022 | 4.75 | 4.90 | 4.46 | 4.89 | 4.89 | 2,747,800 |
| 03 May 2022 | 4.76 | 4.89 | 4.68 | 4.75 | 4.75 | 1,275,500 |
| 02 May 2022 | 4.51 | 4.84 | 4.49 | 4.79 | 4.79 | 2,191,600 |
| 29 Apr 2022 | 4.67 | 4.90 | 4.52 | 4.52 | 4.52 | 1,797,000 |
| 28 Apr 2022 | 4.70 | 4.79 | 4.40 | 4.74 | 4.74 | 1,993,700 |
| 27 Apr 2022 | 4.83 | 4.86 | 4.57 | 4.64 | 4.64 | 1,966,300 |
| 26 Apr 2022 | 5.30 | 5.36 | 4.81 | 4.82 | 4.82 | 2,162,700 |
| 25 Apr 2022 | 5.11 | 5.35 | 5.09 | 5.35 | 5.35 | 1,488,100 |
| 22 Apr 2022 | 5.21 | 5.37 | 5.12 | 5.16 | 5.16 | 1,444,500 |
| 21 Apr 2022 | 5.56 | 5.66 | 5.19 | 5.24 | 5.24 | 1,942,600 |
| 20 Apr 2022 | 5.52 | 5.63 | 5.30 | 5.49 | 5.49 | 1,129,000 |
| 19 Apr 2022 | 5.42 | 5.69 | 5.37 | 5.47 | 5.47 | 1,278,900 |
| 18 Apr 2022 | 5.88 | 5.88 | 5.40 | 5.44 | 5.44 | 2,130,900 |
| 14 Apr 2022 | 6.01 | 6.07 | 5.80 | 5.87 | 5.87 | 1,400,100 |
| 13 Apr 2022 | 5.80 | 6.13 | 5.80 | 6.07 | 6.07 | 1,525,900 |
| 12 Apr 2022 | 5.97 | 6.11 | 5.79 | 5.84 | 5.84 | 2,142,800 |
| 11 Apr 2022 | 5.74 | 5.93 | 5.39 | 5.83 | 5.83 | 3,582,300 |
| 08 Apr 2022 | 5.89 | 5.97 | 5.73 | 5.83 | 5.83 | 1,552,100 |
| 07 Apr 2022 | 6.21 | 6.31 | 5.95 | 5.95 | 5.95 | 2,235,300 |
| 06 Apr 2022 | 6.02 | 6.38 | 6.00 | 6.29 | 6.29 | 1,588,700 |
| 05 Apr 2022 | 6.24 | 6.32 | 6.09 | 6.11 | 6.11 | 1,981,900 |
| 04 Apr 2022 | 6.05 | 6.31 | 6.02 | 6.24 | 6.24 | 1,678,000 |
| 01 Apr 2022 | 5.72 | 6.07 | 5.72 | 6.05 | 6.05 | 2,016,900 |
| 31 Mar 2022 | 5.67 | 5.88 | 5.63 | 5.72 | 5.72 | 1,877,400 |
| 30 Mar 2022 | 5.87 | 6.04 | 5.68 | 5.69 | 5.69 | 2,049,200 |
| 29 Mar 2022 | 5.63 | 5.89 | 5.63 | 5.89 | 5.89 | 1,982,600 |
| 28 Mar 2022 | 5.54 | 5.69 | 5.42 | 5.54 | 5.54 | 1,825,900 |
| 25 Mar 2022 | 5.62 | 5.71 | 5.47 | 5.50 | 5.50 | 1,315,200 |
| 24 Mar 2022 | 5.49 | 5.68 | 5.40 | 5.66 | 5.66 | 1,285,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
