Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
2.025
+0.005 (0.25%)
Jul 17, 2025, 3:46 PM - Market open
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | - | 0.99% | 226,800 |
| Jul 16, 2025 | 2.06 | 2.09 | 1.99 | 2.02 | 2.02 | -0.98% | 1,048,948 |
| Jul 15, 2025 | 2.12 | 2.14 | 2.03 | 2.04 | 2.04 | -3.77% | 860,218 |
| Jul 14, 2025 | 2.16 | 2.19 | 2.10 | 2.12 | 2.12 | -2.75% | 885,671 |
| Jul 11, 2025 | 2.25 | 2.25 | 2.17 | 2.18 | 2.18 | -1.80% | 865,298 |
| Jul 10, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | -0.45% | 827,284 |
| Jul 9, 2025 | 2.23 | 2.28 | 2.21 | 2.23 | 2.23 | 1.36% | 1,080,400 |
| Jul 8, 2025 | 2.17 | 2.23 | 2.14 | 2.20 | 2.20 | 2.33% | 1,054,093 |
| Jul 7, 2025 | 2.15 | 2.23 | 2.13 | 2.15 | 2.15 | -2.27% | 1,457,036 |
| Jul 3, 2025 | 2.16 | 2.23 | 2.13 | 2.20 | 2.20 | 2.33% | 823,589 |
| Jul 2, 2025 | 2.18 | 2.30 | 2.11 | 2.15 | 2.15 | -0.92% | 2,491,918 |
| Jul 1, 2025 | 2.05 | 2.23 | 2.04 | 2.17 | 2.17 | 4.83% | 2,294,136 |
| Jun 30, 2025 | 2.14 | 2.22 | 2.06 | 2.07 | 2.07 | -3.27% | 1,461,885 |
| Jun 27, 2025 | 2.14 | 2.19 | 2.09 | 2.14 | 2.14 | -0.93% | 5,480,992 |
| Jun 26, 2025 | 2.15 | 2.19 | 2.12 | 2.16 | 2.16 | 0.47% | 860,226 |
| Jun 25, 2025 | 2.15 | 2.23 | 2.10 | 2.15 | 2.15 | - | 1,743,665 |
| Jun 24, 2025 | 2.15 | 2.20 | 2.07 | 2.15 | 2.15 | 1.90% | 1,144,492 |
| Jun 23, 2025 | 1.98 | 2.20 | 1.97 | 2.11 | 2.11 | 5.50% | 2,127,935 |
| Jun 20, 2025 | 2.02 | 2.04 | 1.93 | 2.00 | 2.00 | - | 1,101,488 |
| Jun 18, 2025 | 1.93 | 2.07 | 1.93 | 2.00 | 2.00 | 2.56% | 1,096,881 |
| Jun 17, 2025 | 1.98 | 2.01 | 1.93 | 1.95 | 1.95 | -3.94% | 3,219,663 |
| Jun 16, 2025 | 1.94 | 2.03 | 1.90 | 2.03 | 2.03 | 5.18% | 725,737 |
| Jun 13, 2025 | 1.97 | 2.00 | 1.92 | 1.93 | 1.93 | -3.98% | 748,109 |
| Jun 12, 2025 | 2.06 | 2.08 | 2.00 | 2.01 | 2.01 | -2.43% | 702,833 |
| Jun 11, 2025 | 2.12 | 2.16 | 2.06 | 2.06 | 2.06 | -2.83% | 881,480 |
| Jun 10, 2025 | 2.14 | 2.20 | 2.10 | 2.12 | 2.12 | - | 912,061 |
| Jun 9, 2025 | 2.20 | 2.21 | 2.08 | 2.12 | 2.12 | 0.95% | 1,010,113 |
| Jun 6, 2025 | 2.05 | 2.16 | 2.05 | 2.10 | 2.10 | 5.00% | 1,724,084 |
| Jun 5, 2025 | 2.03 | 2.05 | 1.97 | 2.00 | 2.00 | -1.96% | 787,510 |
| 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 |