Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
2.260
-0.050 (-2.16%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.33 | 2.33 | 2.22 | 2.26 | 2.26 | -2.16% | 632,303 |
| Mar 27, 2025 | 2.27 | 2.35 | 2.26 | 2.31 | 2.31 | 0.87% | 752,085 |
| Mar 26, 2025 | 2.35 | 2.38 | 2.27 | 2.29 | 2.29 | -2.55% | 707,340 |
| Mar 25, 2025 | 2.42 | 2.43 | 2.32 | 2.35 | 2.35 | -3.29% | 819,128 |
| Mar 24, 2025 | 2.41 | 2.46 | 2.37 | 2.43 | 2.43 | 2.10% | 1,474,903 |
| Mar 21, 2025 | 2.38 | 2.43 | 2.32 | 2.38 | 2.38 | -0.83% | 1,468,846 |
| Mar 20, 2025 | 2.41 | 2.45 | 2.36 | 2.40 | 2.40 | -2.04% | 984,782 |
| Mar 19, 2025 | 2.49 | 2.56 | 2.41 | 2.45 | 2.45 | -1.21% | 2,175,923 |
| Mar 18, 2025 | 2.35 | 2.55 | 2.33 | 2.48 | 2.48 | 3.77% | 2,305,404 |
| Mar 17, 2025 | 2.32 | 2.53 | 2.29 | 2.39 | 2.39 | 3.02% | 2,257,285 |
| Mar 14, 2025 | 2.38 | 2.50 | 2.30 | 2.32 | 2.32 | - | 1,490,265 |
| Mar 13, 2025 | 2.40 | 2.42 | 2.25 | 2.32 | 2.32 | -3.73% | 1,029,168 |
| Mar 12, 2025 | 2.31 | 2.45 | 2.29 | 2.41 | 2.41 | 5.24% | 1,760,374 |
| Mar 11, 2025 | 2.22 | 2.32 | 2.12 | 2.29 | 2.29 | 3.15% | 2,031,038 |
| Mar 10, 2025 | 2.37 | 2.42 | 2.21 | 2.22 | 2.22 | -7.11% | 1,903,888 |
| Mar 7, 2025 | 2.37 | 2.45 | 2.33 | 2.39 | 2.39 | 1.27% | 1,532,771 |
| Mar 6, 2025 | 2.40 | 2.47 | 2.31 | 2.36 | 2.36 | -1.67% | 2,531,254 |
| Mar 5, 2025 | 2.54 | 2.68 | 2.37 | 2.40 | 2.40 | -5.88% | 3,869,892 |
| Mar 4, 2025 | 2.20 | 2.57 | 2.16 | 2.55 | 2.55 | 13.84% | 2,710,838 |
| Mar 3, 2025 | 2.42 | 2.48 | 2.21 | 2.24 | 2.24 | -9.31% | 3,237,626 |
| Feb 28, 2025 | 1.98 | 2.47 | 1.98 | 2.47 | 2.47 | 20.49% | 6,650,119 |
| Feb 27, 2025 | 1.89 | 2.18 | 1.84 | 2.05 | 2.05 | 19.88% | 11,203,599 |
| Feb 26, 2025 | 1.72 | 1.83 | 1.69 | 1.71 | 1.71 | 1.79% | 4,672,303 |
| Feb 25, 2025 | 1.79 | 1.80 | 1.65 | 1.68 | 1.68 | -5.08% | 1,435,095 |
| Feb 24, 2025 | 1.73 | 1.80 | 1.69 | 1.77 | 1.77 | 2.31% | 984,446 |
| Feb 21, 2025 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | 0.58% | 1,153,027 |
| Feb 20, 2025 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.78% | 1,023,555 |
| Feb 19, 2025 | 1.70 | 1.73 | 1.63 | 1.69 | 1.69 | -1.74% | 1,055,817 |
| Feb 18, 2025 | 1.76 | 1.83 | 1.71 | 1.72 | 1.72 | -3.37% | 1,038,798 |
| Feb 14, 2025 | 1.65 | 1.81 | 1.64 | 1.78 | 1.78 | 7.88% | 1,155,617 |
| Feb 13, 2025 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -0.60% | 880,897 |
| Feb 12, 2025 | 1.63 | 1.70 | 1.60 | 1.66 | 1.66 | - | 966,255 |
| Feb 11, 2025 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | - | 940,450 |
| Feb 10, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -4.60% | 1,075,700 |
| Feb 7, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 1,125,338 |
| Feb 6, 2025 | 1.84 | 1.91 | 1.79 | 1.79 | 1.79 | -3.24% | 651,613 |
| Feb 5, 2025 | 1.80 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 818,227 |
| Feb 4, 2025 | 1.68 | 1.83 | 1.68 | 1.81 | 1.81 | 7.10% | 977,523 |
| Feb 3, 2025 | 1.67 | 1.74 | 1.66 | 1.69 | 1.69 | -0.59% | 1,453,101 |
| Jan 31, 2025 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 1,126,280 |
| Jan 30, 2025 | 1.68 | 1.78 | 1.68 | 1.73 | 1.73 | 3.59% | 1,044,431 |
| Jan 29, 2025 | 1.75 | 1.81 | 1.64 | 1.67 | 1.67 | -7.22% | 2,658,249 |
| Jan 28, 2025 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | -0.55% | 1,223,432 |
| Jan 27, 2025 | 1.82 | 1.92 | 1.79 | 1.81 | 1.81 | -1.09% | 1,858,567 |
| Jan 24, 2025 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 3.98% | 1,348,205 |
| Jan 23, 2025 | 1.63 | 1.77 | 1.62 | 1.76 | 1.76 | 7.98% | 1,693,573 |
| Jan 22, 2025 | 1.63 | 1.66 | 1.59 | 1.63 | 1.63 | - | 909,592 |
| Jan 21, 2025 | 1.64 | 1.71 | 1.61 | 1.63 | 1.63 | - | 1,484,677 |
| Jan 17, 2025 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 3.82% | 1,514,670 |
| Jan 16, 2025 | 1.53 | 1.59 | 1.51 | 1.57 | 1.57 | 3.29% | 1,484,145 |