New Zealand markets open in 2 hours 56 minutes

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.4650-0.0050 (-0.14%)
As of 03:04PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20243.51003.58503.38003.46503.46501,524,229
22 May 20243.44003.53003.37003.47003.47003,636,900
21 May 20243.40003.44003.30003.44003.44002,575,800
20 May 20243.24003.41003.23003.40003.40004,495,400
17 May 20243.20003.29003.18003.20003.20003,155,200
16 May 20243.00003.23002.91003.22003.22004,050,500
15 May 20242.90003.00002.80003.00003.00002,143,400
14 May 20242.82002.93002.80002.81002.81001,141,600
13 May 20242.80002.92002.75002.82002.82001,245,000
10 May 20242.98003.05002.73002.77002.77001,992,400
09 May 20243.03003.04002.84002.94002.94001,428,900
08 May 20242.82003.04002.75003.01003.01003,887,300
07 May 20243.03003.09002.61002.87002.87007,054,500
06 May 20242.62002.86002.61002.84002.84003,138,300
03 May 20242.67002.74002.57002.61002.61001,342,100
02 May 20242.39002.55002.34002.55002.55001,501,400
01 May 20242.33002.49002.32002.34002.34002,176,200
30 Apr 20242.46002.46002.27002.32002.32002,329,000
29 Apr 20242.45002.55002.45002.50002.50001,860,000
26 Apr 20242.62002.63002.45002.45002.45002,311,900
25 Apr 20242.66002.66002.46002.55002.55002,197,100
24 Apr 20242.82002.86002.64002.65002.65002,169,300
23 Apr 20242.70003.15002.70002.80002.80006,563,700
22 Apr 20242.60002.71002.58002.59002.59002,089,300
19 Apr 20242.71002.74002.51002.64002.64002,308,600
18 Apr 20242.75002.96002.70002.71002.71001,818,100
17 Apr 20242.95003.02002.77002.77002.77001,556,900
16 Apr 20242.86002.98002.86002.93002.93001,650,700
15 Apr 20242.89003.08002.86002.95002.95002,823,700
12 Apr 20242.93003.07002.86002.91002.91002,131,100
11 Apr 20242.71002.94002.68002.94002.94001,367,700
10 Apr 20242.74002.83002.67002.73002.73001,589,800
09 Apr 20242.76002.83002.71002.80002.8000623,100
08 Apr 20242.75002.81002.70002.75002.75001,028,800
05 Apr 20242.56002.75002.50002.75002.7500995,300
04 Apr 20242.62002.65002.53002.57002.57001,190,900
03 Apr 20242.55002.63002.53002.57002.5700952,400
02 Apr 20242.65002.67002.52002.55002.55001,292,700
01 Apr 20242.80002.82002.64002.71002.71001,265,800
28 Mar 20242.74002.81002.67002.77002.77001,106,800
27 Mar 20242.83002.83002.67002.74002.74001,225,800
26 Mar 20242.98003.08002.73002.74002.74001,978,400
25 Mar 20242.97003.08002.94002.95002.95001,310,000
22 Mar 20243.04003.08002.95002.97002.97001,263,900
21 Mar 20242.96003.20002.96003.05003.05002,012,700
20 Mar 20242.90003.05002.82003.05003.05002,038,200
19 Mar 20242.95003.10002.88002.95002.95002,007,100
18 Mar 20243.02003.08002.92002.96002.96002,038,700
15 Mar 20243.05003.15002.99003.06003.06003,927,700
14 Mar 20243.10003.21002.95003.05003.05004,426,900
13 Mar 20242.80003.22002.59003.01003.010017,854,800
12 Mar 20242.40002.48002.30002.36002.36003,377,800
11 Mar 20242.71002.78002.38002.41002.41002,987,900
08 Mar 20242.64002.72002.54002.60002.60001,850,600
07 Mar 20242.50002.62002.45002.59002.59001,323,800
06 Mar 20242.59002.62002.39002.48002.48002,009,900
05 Mar 20242.52002.60002.47002.56002.56001,198,500
04 Mar 20242.62002.66002.49002.56002.56001,655,000
01 Mar 20242.69002.69002.55002.61002.61002,469,000
29 Feb 20242.79002.83002.64002.66002.66001,635,000
28 Feb 20242.76002.82002.66002.70002.70001,567,500
27 Feb 20242.65002.76002.58002.74002.74001,960,200
26 Feb 20242.60002.72002.50002.60002.60001,816,100
23 Feb 20242.64002.67002.54002.60002.60001,404,200
22 Feb 20242.75002.77002.60002.62002.62001,324,300
21 Feb 20242.83002.83002.64002.75002.75001,584,400
20 Feb 20242.86002.96002.80002.87002.87001,960,600
16 Feb 20242.89002.99002.78002.87002.87001,923,300
15 Feb 20242.76002.89002.71002.88002.88003,764,700
14 Feb 20242.53002.77002.53002.72002.72002,405,000
13 Feb 20242.58002.60002.42002.51002.51002,422,900
12 Feb 20242.44002.72002.44002.63002.63003,122,100
09 Feb 20242.38002.52002.34002.43002.43002,297,800
08 Feb 20242.26002.36002.21002.35002.35001,195,900
07 Feb 20242.35002.35002.24002.26002.26001,384,500
06 Feb 20242.23002.38002.21002.32002.32001,562,700
05 Feb 20242.37002.37002.16002.23002.23001,965,200
02 Feb 20242.40002.40002.29002.39002.39001,641,800
01 Feb 20242.42002.43002.29002.40002.40002,392,700
31 Jan 20242.45002.61002.39002.41002.41001,733,500
30 Jan 20242.56002.63002.42002.49002.49002,734,300
29 Jan 20242.51002.61002.34002.53002.53002,809,300
26 Jan 20242.72002.74002.43002.49002.49005,087,600
25 Jan 20242.62002.76002.54002.68002.68005,449,600
24 Jan 20242.33002.62002.28002.62002.620016,118,600
23 Jan 20242.34002.44002.19002.20002.20004,080,800
22 Jan 20242.16002.37002.15002.34002.34006,295,400
19 Jan 20242.07002.10001.97002.09002.09002,174,400
18 Jan 20242.21002.21002.02002.09002.09002,130,600
17 Jan 20242.21002.22002.06002.20002.20002,948,000
16 Jan 20242.15002.28002.06002.20002.20002,261,800
12 Jan 20242.17002.38002.12002.15002.15002,260,300
11 Jan 20242.21002.23002.08002.15002.15002,159,400
10 Jan 20242.25002.35002.17002.23002.23002,869,500
09 Jan 20242.08002.32002.04002.26002.26006,720,500
08 Jan 20241.96002.12001.77002.09002.090013,279,400
05 Jan 20241.73001.82001.69001.77001.77001,719,100
04 Jan 20241.73001.80001.68001.73001.73001,719,700
03 Jan 20241.87001.87001.71001.71001.71001,710,400
02 Jan 20241.68001.95001.66001.89001.89003,986,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...