Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
2.000
-0.040 (-1.96%)
At close: Jun 5, 2025, 4:00 PM
2.000
0.00 (0.00%)
After-hours: Jun 5, 2025, 6:50 PM EDT
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.03 | 2.05 | 1.97 | 2.00 | 2.00 | -1.96% | 785,524 |
| Jun 4, 2025 | 2.00 | 2.06 | 1.99 | 2.04 | 2.04 | 2.00% | 882,243 |
| Jun 3, 2025 | 1.93 | 2.06 | 1.93 | 2.00 | 2.00 | 3.63% | 1,689,671 |
| Jun 2, 2025 | 1.92 | 1.98 | 1.89 | 1.93 | 1.93 | 2.66% | 884,867 |
| May 30, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -1.57% | 674,976 |
| May 29, 2025 | 1.85 | 1.93 | 1.83 | 1.91 | 1.91 | 4.37% | 954,080 |
| May 28, 2025 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -3.17% | 931,076 |
| May 27, 2025 | 1.88 | 1.93 | 1.83 | 1.89 | 1.89 | 2.16% | 1,116,193 |
| May 23, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | -1.07% | 781,642 |
| May 22, 2025 | 1.87 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 632,613 |
| May 21, 2025 | 1.90 | 1.97 | 1.84 | 1.88 | 1.88 | -2.08% | 946,760 |
| May 20, 2025 | 1.93 | 1.95 | 1.87 | 1.92 | 1.92 | - | 881,588 |
| May 19, 2025 | 1.95 | 1.98 | 1.87 | 1.92 | 1.92 | -2.54% | 875,512 |
| May 16, 2025 | 1.87 | 1.98 | 1.85 | 1.97 | 1.97 | 5.35% | 1,256,773 |
| May 15, 2025 | 1.71 | 1.88 | 1.71 | 1.87 | 1.87 | 8.72% | 1,893,716 |
| May 14, 2025 | 1.83 | 1.88 | 1.70 | 1.72 | 1.72 | -6.52% | 2,359,544 |
| May 13, 2025 | 2.04 | 2.07 | 1.83 | 1.84 | 1.84 | -10.24% | 3,472,926 |
| May 12, 2025 | 2.15 | 2.19 | 2.04 | 2.05 | 2.05 | -2.84% | 2,697,091 |
| May 9, 2025 | 2.17 | 2.26 | 2.10 | 2.11 | 2.11 | -2.76% | 1,708,746 |
| May 8, 2025 | 2.29 | 2.32 | 2.15 | 2.17 | 2.17 | -3.98% | 1,648,218 |
| May 7, 2025 | 2.40 | 2.48 | 2.25 | 2.26 | 2.26 | -6.61% | 2,129,645 |
| May 6, 2025 | 2.44 | 2.61 | 2.27 | 2.42 | 2.42 | 13.62% | 7,422,889 |
| May 5, 2025 | 2.35 | 2.36 | 2.00 | 2.13 | 2.13 | -7.79% | 8,028,906 |
| May 2, 2025 | 2.37 | 2.42 | 2.29 | 2.31 | 2.31 | -1.70% | 1,458,814 |
| May 1, 2025 | 2.45 | 2.46 | 2.34 | 2.35 | 2.35 | -2.89% | 1,437,552 |
| Apr 30, 2025 | 2.32 | 2.46 | 2.28 | 2.42 | 2.42 | 3.42% | 1,109,998 |
| Apr 29, 2025 | 2.36 | 2.42 | 2.31 | 2.34 | 2.34 | 0.43% | 1,173,539 |
| Apr 28, 2025 | 2.32 | 2.41 | 2.22 | 2.33 | 2.33 | 1.30% | 1,125,105 |
| Apr 25, 2025 | 2.25 | 2.33 | 2.25 | 2.30 | 2.30 | 1.32% | 531,942 |
| Apr 24, 2025 | 2.22 | 2.29 | 2.18 | 2.27 | 2.27 | 3.18% | 890,182 |
| Apr 23, 2025 | 2.24 | 2.38 | 2.19 | 2.20 | 2.20 | 2.33% | 1,379,063 |
| Apr 22, 2025 | 1.98 | 2.20 | 1.98 | 2.15 | 2.15 | 11.40% | 1,148,810 |
| Apr 21, 2025 | 1.82 | 1.99 | 1.81 | 1.93 | 1.93 | 4.89% | 1,194,587 |
| Apr 17, 2025 | 1.83 | 1.86 | 1.79 | 1.84 | 1.84 | - | 801,564 |
| Apr 16, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -4.17% | 859,988 |
| Apr 15, 2025 | 1.93 | 2.00 | 1.92 | 1.92 | 1.92 | -0.52% | 696,144 |
| Apr 14, 2025 | 1.94 | 1.97 | 1.91 | 1.93 | 1.93 | 1.05% | 772,839 |
| Apr 11, 2025 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | 4.95% | 892,217 |
| Apr 10, 2025 | 1.81 | 1.84 | 1.69 | 1.82 | 1.82 | -3.19% | 1,459,141 |
| Apr 9, 2025 | 1.66 | 1.93 | 1.65 | 1.88 | 1.88 | 6.21% | 2,171,893 |
| Apr 8, 2025 | 2.02 | 2.04 | 1.76 | 1.77 | 1.77 | -9.69% | 1,760,523 |
| Apr 7, 2025 | 2.00 | 2.00 | 1.83 | 1.96 | 1.96 | -6.67% | 2,341,054 |
| Apr 4, 2025 | 2.05 | 2.13 | 2.01 | 2.10 | 2.10 | -1.87% | 1,107,100 |
| Apr 3, 2025 | 2.18 | 2.22 | 2.13 | 2.14 | 2.14 | -4.04% | 1,021,748 |
| Apr 2, 2025 | 2.10 | 2.28 | 2.07 | 2.23 | 2.23 | 5.69% | 972,702 |
| Apr 1, 2025 | 2.18 | 2.20 | 2.10 | 2.11 | 2.11 | -4.09% | 1,044,270 |
| Mar 31, 2025 | 2.20 | 2.23 | 2.12 | 2.20 | 2.20 | -2.65% | 1,242,175 |
| 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 |