Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.095
-0.025 (-2.23%)
Nov 21, 2024, 2:04 PM EST - Market open
Heron Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -5.88% | 1,728,853 |
Nov 19, 2024 | 1.14 | 1.21 | 1.11 | 1.19 | 1.19 | 1.71% | 2,136,382 |
Nov 18, 2024 | 1.19 | 1.22 | 1.13 | 1.17 | 1.17 | -1.68% | 1,393,098 |
Nov 15, 2024 | 1.25 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 1,499,248 |
Nov 14, 2024 | 1.22 | 1.34 | 1.21 | 1.24 | 1.24 | 2.48% | 2,551,817 |
Nov 13, 2024 | 1.31 | 1.36 | 1.18 | 1.21 | 1.21 | -5.47% | 2,845,857 |
Nov 12, 2024 | 1.04 | 1.53 | 1.04 | 1.28 | 1.28 | -30.43% | 10,605,641 |
Nov 11, 2024 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 5.14% | 2,567,845 |
Nov 8, 2024 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -1.13% | 1,101,127 |
Nov 7, 2024 | 1.80 | 1.85 | 1.76 | 1.77 | 1.77 | -1.67% | 1,207,474 |
Nov 6, 2024 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | 1.69% | 1,137,752 |
Nov 5, 2024 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | -0.56% | 958,215 |
Nov 4, 2024 | 1.80 | 1.85 | 1.75 | 1.78 | 1.78 | - | 1,005,449 |
Nov 1, 2024 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 2.30% | 911,137 |
Oct 31, 2024 | 1.80 | 1.81 | 1.70 | 1.74 | 1.74 | -3.33% | 1,199,453 |
Oct 30, 2024 | 1.74 | 1.85 | 1.73 | 1.80 | 1.80 | 1.69% | 1,473,082 |
Oct 29, 2024 | 1.88 | 1.89 | 1.76 | 1.77 | 1.77 | -7.33% | 2,318,200 |
Oct 28, 2024 | 1.85 | 2.00 | 1.85 | 1.91 | 1.91 | 3.24% | 1,766,381 |
Oct 25, 2024 | 1.78 | 1.89 | 1.77 | 1.85 | 1.85 | 3.93% | 1,706,535 |
Oct 24, 2024 | 1.79 | 1.82 | 1.73 | 1.78 | 1.78 | -1.11% | 1,010,568 |
Oct 23, 2024 | 1.78 | 1.83 | 1.73 | 1.80 | 1.80 | 1.12% | 1,401,405 |
Oct 22, 2024 | 1.79 | 1.81 | 1.70 | 1.78 | 1.78 | -1.66% | 1,732,938 |
Oct 21, 2024 | 1.75 | 1.81 | 1.72 | 1.81 | 1.81 | 2.84% | 1,778,656 |
Oct 18, 2024 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -3.30% | 862,842 |
Oct 17, 2024 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 582,434 |
Oct 16, 2024 | 1.80 | 1.93 | 1.77 | 1.87 | 1.87 | 3.89% | 1,650,980 |
Oct 15, 2024 | 1.79 | 1.83 | 1.73 | 1.80 | 1.80 | 0.56% | 828,389 |
Oct 14, 2024 | 1.82 | 1.83 | 1.73 | 1.79 | 1.79 | -2.72% | 1,009,051 |
Oct 11, 2024 | 1.81 | 1.84 | 1.43 | 1.84 | 1.84 | 1.10% | 2,472,909 |
Oct 10, 2024 | 1.85 | 1.92 | 1.82 | 1.82 | 1.82 | -2.15% | 1,521,414 |
Oct 9, 2024 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 885,961 |
Oct 8, 2024 | 1.96 | 1.99 | 1.91 | 1.92 | 1.92 | -2.04% | 808,977 |
Oct 7, 2024 | 2.11 | 2.13 | 1.94 | 1.96 | 1.96 | -7.55% | 1,472,835 |
Oct 4, 2024 | 2.08 | 2.15 | 2.05 | 2.12 | 2.12 | 2.42% | 1,333,770 |
Oct 3, 2024 | 2.10 | 2.13 | 2.03 | 2.07 | 2.07 | -0.96% | 1,536,468 |
Oct 2, 2024 | 2.01 | 2.15 | 1.98 | 2.09 | 2.09 | 4.50% | 2,341,865 |
Oct 1, 2024 | 1.99 | 2.02 | 1.94 | 2.00 | 2.00 | 0.50% | 1,525,023 |
Sep 30, 2024 | 1.98 | 2.09 | 1.98 | 1.99 | 1.99 | - | 1,023,721 |
Sep 27, 2024 | 2.07 | 2.14 | 1.99 | 1.99 | 1.99 | -2.93% | 1,686,878 |
Sep 26, 2024 | 1.93 | 2.09 | 1.92 | 2.05 | 2.05 | 8.47% | 2,137,802 |
Sep 25, 2024 | 2.00 | 2.01 | 1.87 | 1.89 | 1.89 | -3.57% | 3,604,861 |
Sep 24, 2024 | 1.97 | 1.99 | 1.91 | 1.96 | 1.96 | -1.01% | 1,639,356 |
Sep 23, 2024 | 2.09 | 2.09 | 1.94 | 1.98 | 1.98 | -3.88% | 1,965,805 |
Sep 20, 2024 | 2.02 | 2.06 | 1.93 | 2.06 | 2.06 | 1.98% | 6,724,274 |
Sep 19, 2024 | 1.99 | 2.11 | 1.95 | 2.02 | 2.02 | 3.59% | 2,637,451 |
Sep 18, 2024 | 1.98 | 1.98 | 1.84 | 1.95 | 1.95 | 2.63% | 1,804,253 |
Sep 17, 2024 | 1.85 | 1.97 | 1.84 | 1.90 | 1.90 | 3.83% | 2,374,032 |
Sep 16, 2024 | 1.89 | 1.93 | 1.82 | 1.83 | 1.83 | -2.14% | 2,037,048 |
Sep 13, 2024 | 1.85 | 1.88 | 1.81 | 1.87 | 1.87 | 1.63% | 1,749,116 |
Sep 12, 2024 | 1.83 | 1.85 | 1.77 | 1.84 | 1.84 | 1.66% | 1,236,572 |
Sep 11, 2024 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | -0.55% | 970,953 |
Sep 10, 2024 | 1.79 | 1.85 | 1.77 | 1.82 | 1.82 | 0.55% | 1,354,243 |
Sep 9, 2024 | 1.80 | 1.90 | 1.77 | 1.81 | 1.81 | 0.56% | 1,914,401 |
Sep 6, 2024 | 1.83 | 1.84 | 1.73 | 1.80 | 1.80 | - | 2,038,564 |
Sep 5, 2024 | 1.75 | 1.82 | 1.73 | 1.80 | 1.80 | 1.69% | 1,900,632 |
Sep 4, 2024 | 1.74 | 1.80 | 1.71 | 1.77 | 1.77 | 2.31% | 1,667,625 |
Sep 3, 2024 | 1.88 | 1.91 | 1.71 | 1.73 | 1.73 | -10.36% | 2,447,425 |
Aug 30, 2024 | 1.96 | 1.97 | 1.86 | 1.93 | 1.93 | - | 1,423,641 |
Aug 29, 2024 | 1.95 | 2.01 | 1.91 | 1.93 | 1.93 | - | 1,138,567 |
Aug 28, 2024 | 1.93 | 1.99 | 1.89 | 1.93 | 1.93 | - | 921,210 |
Aug 27, 2024 | 1.98 | 1.98 | 1.86 | 1.93 | 1.93 | -2.53% | 1,260,431 |
Aug 26, 2024 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | 1.54% | 1,514,126 |
Aug 23, 2024 | 1.90 | 1.97 | 1.87 | 1.95 | 1.95 | 4.28% | 1,026,636 |
Aug 22, 2024 | 1.96 | 1.99 | 1.86 | 1.87 | 1.87 | -5.56% | 1,245,269 |
Aug 21, 2024 | 1.91 | 2.00 | 1.91 | 1.98 | 1.98 | 4.76% | 1,587,953 |
Aug 20, 2024 | 1.99 | 1.99 | 1.86 | 1.89 | 1.89 | -4.55% | 1,510,197 |
Aug 19, 2024 | 1.95 | 1.99 | 1.87 | 1.98 | 1.98 | 2.59% | 2,652,780 |
Aug 16, 2024 | 1.95 | 1.99 | 1.87 | 1.93 | 1.93 | -1.03% | 1,319,191 |
Aug 15, 2024 | 1.93 | 2.01 | 1.91 | 1.95 | 1.95 | 4.84% | 3,389,719 |
Aug 14, 2024 | 2.05 | 2.07 | 1.83 | 1.86 | 1.86 | -8.82% | 10,423,726 |
Aug 13, 2024 | 2.05 | 2.09 | 2.00 | 2.04 | 2.04 | -0.49% | 1,948,082 |
Aug 12, 2024 | 1.99 | 2.14 | 1.94 | 2.05 | 2.05 | 3.54% | 2,468,490 |
Aug 9, 2024 | 2.16 | 2.16 | 1.95 | 1.98 | 1.98 | -7.26% | 2,584,483 |
Aug 8, 2024 | 2.03 | 2.22 | 1.97 | 2.14 | 2.14 | 6.75% | 1,771,932 |
Aug 7, 2024 | 2.50 | 2.60 | 1.88 | 2.00 | 2.00 | -25.09% | 9,051,539 |
Aug 6, 2024 | 2.75 | 2.88 | 2.60 | 2.67 | 2.67 | 1.52% | 1,855,924 |
Aug 5, 2024 | 2.47 | 2.68 | 2.38 | 2.63 | 2.63 | -3.13% | 2,479,822 |
Aug 2, 2024 | 2.76 | 2.81 | 2.66 | 2.72 | 2.72 | -3.38% | 1,769,464 |
Aug 1, 2024 | 2.97 | 2.97 | 2.59 | 2.81 | 2.81 | -5.39% | 2,301,141 |
Jul 31, 2024 | 2.85 | 3.01 | 2.79 | 2.97 | 2.97 | 5.69% | 3,539,354 |
Jul 30, 2024 | 2.95 | 2.97 | 2.81 | 2.81 | 2.81 | -4.10% | 1,531,338 |
Jul 29, 2024 | 3.10 | 3.12 | 2.89 | 2.93 | 2.93 | -3.93% | 1,511,498 |
Jul 26, 2024 | 3.15 | 3.16 | 3.03 | 3.05 | 3.05 | -1.61% | 1,696,060 |
Jul 25, 2024 | 3.16 | 3.22 | 3.06 | 3.10 | 3.10 | -1.59% | 2,117,621 |
Jul 24, 2024 | 3.12 | 3.22 | 3.10 | 3.15 | 3.15 | -0.63% | 1,565,043 |
Jul 23, 2024 | 3.16 | 3.31 | 3.13 | 3.17 | 3.17 | -0.94% | 2,074,387 |
Jul 22, 2024 | 3.26 | 3.32 | 3.18 | 3.20 | 3.20 | -1.54% | 4,846,388 |
Jul 19, 2024 | 3.27 | 3.40 | 3.23 | 3.25 | 3.25 | -2.40% | 1,674,037 |
Jul 18, 2024 | 3.49 | 3.53 | 3.33 | 3.33 | 3.33 | -4.86% | 1,064,450 |
Jul 17, 2024 | 3.61 | 3.73 | 3.40 | 3.50 | 3.50 | -4.63% | 1,395,322 |
Jul 16, 2024 | 3.36 | 3.70 | 3.34 | 3.67 | 3.67 | 10.88% | 2,678,583 |
Jul 15, 2024 | 3.29 | 3.38 | 3.20 | 3.31 | 3.31 | 2.16% | 1,638,038 |
Jul 12, 2024 | 3.31 | 3.38 | 3.17 | 3.24 | 3.24 | -2.11% | 1,562,240 |
Jul 11, 2024 | 3.05 | 3.44 | 3.05 | 3.31 | 3.31 | 8.88% | 3,644,502 |
Jul 10, 2024 | 2.94 | 3.05 | 2.92 | 3.04 | 3.04 | 3.58% | 1,687,931 |
Jul 9, 2024 | 2.97 | 3.02 | 2.89 | 2.94 | 2.94 | -1.18% | 1,665,111 |
Jul 8, 2024 | 2.87 | 3.12 | 2.86 | 2.97 | 2.97 | 3.48% | 2,345,512 |
Jul 5, 2024 | 2.77 | 2.87 | 2.70 | 2.87 | 2.87 | 3.61% | 1,604,437 |
Jul 3, 2024 | 2.75 | 2.89 | 2.70 | 2.77 | 2.77 | 1.09% | 1,865,822 |
Jul 2, 2024 | 3.45 | 3.47 | 2.71 | 2.74 | 2.74 | -21.04% | 7,518,647 |