Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

8.38

-0.15

(-1.76%)

At close: 04:00PM EST

8.25

-0.13

(-1.55%)

After hours:

07:31PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	8.45	8.83	8.27	8.38	8.38	2,309,100
20 Jan 2022	8.54	9.08	8.50	8.53	8.53	1,804,100
19 Jan 2022	8.18	8.55	8.05	8.38	8.38	1,969,500
18 Jan 2022	8.48	8.67	8.11	8.14	8.14	2,211,500
14 Jan 2022	8.25	8.75	8.09	8.70	8.70	2,217,300
13 Jan 2022	8.55	8.66	8.25	8.30	8.30	1,339,300
12 Jan 2022	8.87	8.95	8.49	8.50	8.50	1,822,700
11 Jan 2022	8.60	9.01	8.53	8.84	8.84	1,354,200
10 Jan 2022	8.81	8.81	8.24	8.56	8.56	1,709,800
07 Jan 2022	9.06	9.06	8.63	8.70	8.70	1,202,500
06 Jan 2022	8.95	9.37	8.58	8.85	8.85	2,144,600
05 Jan 2022	9.81	9.82	8.90	8.93	8.93	1,570,300
04 Jan 2022	9.94	10.40	9.53	9.78	9.78	1,701,900
03 Jan 2022	9.22	9.99	9.12	9.94	9.94	1,891,900
31 Dec 2021	9.28	9.30	8.77	9.13	9.13	2,462,100
30 Dec 2021	9.39	9.74	9.29	9.31	9.31	1,092,500
29 Dec 2021	9.86	9.90	9.31	9.45	9.45	1,503,700
28 Dec 2021	10.19	10.46	9.88	9.89	9.89	1,371,400
27 Dec 2021	10.14	10.45	10.00	10.24	10.24	1,929,200
23 Dec 2021	9.86	10.30	9.83	10.18	10.18	1,613,100
22 Dec 2021	9.56	9.89	9.33	9.81	9.81	1,105,500
21 Dec 2021	9.83	9.99	9.55	9.66	9.66	1,081,600
20 Dec 2021	9.46	9.94	9.34	9.78	9.78	1,353,100
17 Dec 2021	8.96	9.82	8.75	9.65	9.65	3,436,300
16 Dec 2021	9.01	9.28	8.90	8.97	8.97	1,734,900
15 Dec 2021	8.72	9.03	8.23	9.02	9.02	2,243,900
14 Dec 2021	8.83	9.03	8.71	8.76	8.76	1,708,800
13 Dec 2021	9.00	9.30	8.63	8.95	8.95	1,810,700
10 Dec 2021	9.21	9.44	8.96	9.02	9.02	2,215,600
09 Dec 2021	8.41	9.97	8.36	9.30	9.30	10,049,600
08 Dec 2021	8.90	8.95	8.29	8.35	8.35	5,155,000
07 Dec 2021	9.05	9.40	8.80	9.02	9.02	3,701,700
06 Dec 2021	8.84	9.23	8.42	8.96	8.96	3,096,700
03 Dec 2021	9.32	9.39	8.60	8.68	8.68	2,708,500
02 Dec 2021	9.39	9.39	8.94	9.36	9.36	1,649,700
01 Dec 2021	9.52	9.75	9.08	9.08	9.08	1,831,400
30 Nov 2021	9.09	9.64	9.03	9.45	9.45	2,117,700
29 Nov 2021	9.59	9.59	9.12	9.15	9.15	1,998,600
26 Nov 2021	9.60	9.63	9.03	9.41	9.41	1,981,900
24 Nov 2021	9.74	10.26	9.64	9.77	9.77	1,877,600
23 Nov 2021	9.72	10.10	9.44	9.83	9.83	1,440,700
22 Nov 2021	10.17	10.29	9.71	9.71	9.71	1,799,000
19 Nov 2021	10.55	10.62	9.99	10.16	10.16	2,750,800
18 Nov 2021	10.70	10.99	10.41	10.56	10.56	1,296,600
17 Nov 2021	11.10	11.20	10.70	10.77	10.77	1,380,200
16 Nov 2021	10.93	11.26	10.78	11.24	11.24	1,207,200
15 Nov 2021	11.51	11.53	10.83	10.93	10.93	2,278,700
12 Nov 2021	11.39	11.53	11.20	11.53	11.53	1,145,400
11 Nov 2021	11.66	11.85	11.32	11.35	11.35	918,700
10 Nov 2021	11.66	12.15	11.40	11.62	11.62	2,544,500
09 Nov 2021	12.52	12.71	12.10	12.41	12.41	2,148,600
08 Nov 2021	12.54	12.79	12.38	12.57	12.57	2,230,800
05 Nov 2021	11.46	12.61	11.41	12.60	12.60	3,007,800
04 Nov 2021	11.25	12.02	11.12	11.51	11.51	1,602,500
03 Nov 2021	11.19	11.67	11.13	11.29	11.29	1,365,400
02 Nov 2021	11.23	11.43	10.99	11.42	11.42	1,534,900
01 Nov 2021	11.04	11.45	11.01	11.35	11.35	1,434,900
29 Oct 2021	10.98	11.14	10.88	11.01	11.01	1,525,800
28 Oct 2021	10.79	11.19	10.58	10.99	10.99	2,081,800
27 Oct 2021	10.20	10.95	10.20	10.82	10.82	2,231,300
26 Oct 2021	10.28	10.38	10.00	10.25	10.25	2,351,100
25 Oct 2021	10.53	10.58	10.02	10.20	10.20	2,775,000
22 Oct 2021	10.11	10.57	9.87	10.54	10.54	2,398,400
21 Oct 2021	10.17	10.40	10.05	10.17	10.17	1,435,900
20 Oct 2021	10.32	10.39	10.13	10.20	10.20	951,200
19 Oct 2021	10.18	10.35	10.13	10.33	10.33	758,700
18 Oct 2021	10.59	10.68	10.13	10.17	10.17	1,078,300
15 Oct 2021	10.82	10.82	10.48	10.59	10.59	742,500
14 Oct 2021	10.58	10.83	10.55	10.69	10.69	961,600
13 Oct 2021	10.42	10.78	10.32	10.55	10.55	785,800
12 Oct 2021	10.50	10.63	10.40	10.42	10.42	709,400
11 Oct 2021	10.11	10.56	10.08	10.53	10.53	833,100
08 Oct 2021	10.55	10.56	10.10	10.13	10.13	871,500
07 Oct 2021	10.26	10.86	10.26	10.58	10.58	779,900
06 Oct 2021	10.26	10.53	9.98	10.37	10.37	1,511,200
05 Oct 2021	10.53	10.77	10.05	10.32	10.32	2,984,600
04 Oct 2021	11.42	11.60	10.52	10.55	10.55	2,844,700
01 Oct 2021	10.75	10.98	10.30	10.82	10.82	1,541,600
30 Sep 2021	11.14	11.26	10.65	10.69	10.69	1,468,300
29 Sep 2021	11.66	11.82	10.98	11.07	11.07	1,314,500
28 Sep 2021	12.29	12.29	11.78	11.85	11.85	2,049,500
27 Sep 2021	12.21	12.89	12.21	12.36	12.36	1,223,000
24 Sep 2021	12.57	12.79	12.47	12.59	12.59	850,400
23 Sep 2021	12.66	12.82	12.48	12.74	12.74	1,006,800
22 Sep 2021	12.36	12.78	12.33	12.60	12.60	1,787,800
21 Sep 2021	12.20	12.48	12.17	12.27	12.27	934,400
20 Sep 2021	11.86	12.28	11.82	12.15	12.15	1,336,600
17 Sep 2021	11.90	12.13	11.54	12.10	12.10	2,606,400
16 Sep 2021	11.65	11.81	11.30	11.77	11.77	691,900
15 Sep 2021	11.89	12.20	11.62	11.66	11.66	1,015,000
14 Sep 2021	12.05	12.33	11.73	11.83	11.83	1,567,500
13 Sep 2021	11.69	12.03	11.66	11.91	11.91	896,100
10 Sep 2021	11.78	11.82	11.61	11.65	11.65	516,500
09 Sep 2021	11.64	11.96	11.54	11.73	11.73	674,700
08 Sep 2021	11.55	11.68	11.33	11.64	11.64	582,400
07 Sep 2021	11.69	11.92	11.51	11.54	11.54	607,000
03 Sep 2021	11.92	11.96	11.53	11.73	11.73	847,700
02 Sep 2021	11.89	12.05	11.67	11.94	11.94	1,076,200
01 Sep 2021	11.68	11.90	11.55	11.83	11.83	1,014,000
31 Aug 2021	11.62	11.89	11.55	11.67	11.67	880,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Heron Therapeutics, Inc. (HRTX)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)