Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.325
-0.075 (-5.36%)
Aug 14, 2025, 11:56 AM - Market open
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | - | -5.00% | 480,536 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.32 | 1.40 | 1.40 | 6.87% | 4,110,509 |
| Aug 12, 2025 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 2.34% | 2,710,562 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.19 | 1.28 | 1.28 | -3.03% | 4,846,539 |
| Aug 8, 2025 | 1.44 | 1.46 | 1.23 | 1.32 | 1.32 | -28.26% | 14,961,575 |
| Aug 7, 2025 | 1.79 | 1.86 | 1.75 | 1.84 | 1.84 | 1.66% | 1,146,142 |
| Aug 6, 2025 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | - | 682,335 |
| Aug 5, 2025 | 1.75 | 1.83 | 1.73 | 1.81 | 1.81 | 3.43% | 894,071 |
| Aug 4, 2025 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 3.55% | 1,208,529 |
| Aug 1, 2025 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -2.31% | 1,017,653 |
| Jul 31, 2025 | 1.79 | 1.81 | 1.72 | 1.73 | 1.73 | -3.35% | 1,030,630 |
| Jul 30, 2025 | 1.88 | 1.90 | 1.77 | 1.79 | 1.79 | -3.24% | 847,040 |
| Jul 29, 2025 | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | -0.54% | 866,692 |
| Jul 28, 2025 | 1.91 | 1.93 | 1.84 | 1.86 | 1.86 | -2.62% | 849,235 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 597,564 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 736,303 |
| Jul 23, 2025 | 1.91 | 1.98 | 1.87 | 1.96 | 1.96 | 3.16% | 1,040,312 |
| Jul 22, 2025 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 1,115,494 |
| Jul 21, 2025 | 1.93 | 1.99 | 1.91 | 1.92 | 1.92 | -0.52% | 1,146,561 |
| Jul 18, 2025 | 2.03 | 2.04 | 1.92 | 1.93 | 1.93 | -3.50% | 1,064,987 |
| Jul 17, 2025 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 861,297 |
| 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 |