Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
0.8173
-0.0227 (-2.70%)
At close: Mar 19, 2026, 4:00 PM EDT
0.8190
+0.0017 (0.21%)
After-hours: Mar 19, 2026, 6:25 PM EDT
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.82 | 0.87 | 0.80 | 0.82 | 0.82 | -2.70% | 1,500,086 |
| Mar 18, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -3.04% | 2,168,976 |
| Mar 17, 2026 | 0.90 | 0.93 | 0.84 | 0.87 | 0.87 | -3.44% | 2,206,555 |
| Mar 16, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.76% | 1,667,903 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -4.98% | 2,096,258 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.34% | 1,111,808 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.84% | 1,056,913 |
| Mar 10, 2026 | 1.00 | 1.05 | 0.97 | 0.99 | 0.99 | -0.83% | 1,485,482 |
| Mar 9, 2026 | 0.92 | 1.01 | 0.91 | 1.00 | 1.00 | 3.09% | 1,651,219 |
| Mar 6, 2026 | 1.03 | 1.06 | 0.95 | 0.97 | 0.97 | -5.24% | 3,651,360 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.01 | 1.02 | 1.02 | -9.73% | 3,102,048 |
| Mar 4, 2026 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 1,074,717 |
| Mar 3, 2026 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 2,120,989 |
| Mar 2, 2026 | 1.17 | 1.25 | 1.14 | 1.20 | 1.20 | 0.84% | 1,892,725 |
| Feb 27, 2026 | 1.19 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 2,155,587 |
| Feb 26, 2026 | 1.24 | 1.33 | 1.13 | 1.20 | 1.20 | 11.11% | 8,343,487 |
| Feb 25, 2026 | 1.14 | 1.17 | 1.05 | 1.08 | 1.08 | -0.92% | 5,147,606 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.07 | 1.09 | 1.09 | -8.40% | 2,688,363 |
| Feb 23, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 1,302,206 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 839,116 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 325,217 |
| Feb 18, 2026 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 697,781 |
| Feb 17, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 1,449,236 |
| Feb 13, 2026 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | - | 633,881 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.11 | 1.15 | 1.15 | -1.71% | 1,092,918 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.87% | 1,893,810 |
| Feb 10, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 595,072 |
| Feb 9, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 631,586 |
| Feb 6, 2026 | 1.22 | 1.28 | 1.19 | 1.26 | 1.26 | 4.13% | 1,139,187 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -8.33% | 990,885 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.30 | 1.32 | 1.32 | -3.65% | 1,428,140 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 994,197 |
| Feb 2, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 933,350 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 691,444 |
| Jan 29, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 925,657 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -5.00% | 1,190,384 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 834,087 |
| Jan 26, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 710,371 |
| Jan 23, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 1,085,571 |
| Jan 22, 2026 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 941,995 |
| Jan 21, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 2.82% | 1,431,738 |
| Jan 20, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -4.70% | 1,167,595 |
| Jan 16, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | - | 808,838 |
| Jan 15, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | 1.49 | - | 936,134 |
| Jan 14, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 665,641 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -0.67% | 1,784,612 |
| Jan 12, 2026 | 1.40 | 1.57 | 1.40 | 1.49 | 1.49 | 7.19% | 3,921,324 |
| Jan 9, 2026 | 1.28 | 1.58 | 1.28 | 1.39 | 1.39 | 9.45% | 7,602,138 |
| Jan 8, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 1,168,607 |
| Jan 7, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 3.28% | 1,277,642 |