Skip to main content
Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.580
+0.050 (3.27%)
At close: Dec 20, 2024, 4:00 PM
1.540
-0.040 (-2.53%)
After-hours: Dec 20, 2024, 4:46 PM EST

Heron Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.481.621.461.581.583.27%2,567,212
Dec 19, 20241.611.611.491.531.53-2.55%2,035,585
Dec 18, 20241.661.671.521.571.57-4.85%3,116,650
Dec 17, 20241.681.701.601.651.65-1.79%2,233,935
Dec 16, 20241.611.701.601.681.685.00%1,995,204
Dec 13, 20241.631.631.531.601.60-2,341,724
Dec 12, 20241.661.701.601.601.60-5.33%1,759,200
Dec 11, 20241.751.771.631.691.69-3.98%2,515,945
Dec 10, 20241.771.881.711.761.760.57%4,297,930
Dec 9, 20241.621.791.551.751.758.02%3,811,716
Dec 6, 20241.711.711.591.621.62-5.81%4,475,644
Dec 5, 20241.521.811.501.721.724.88%10,851,300
Dec 4, 20241.981.991.471.641.6438.98%61,666,400
Dec 3, 20241.251.251.131.181.18-3.28%12,147,400
Dec 2, 20241.201.251.201.221.222.52%1,246,400
Nov 29, 20241.181.221.171.191.192.59%783,300
Nov 27, 20241.101.181.091.161.165.45%991,406
Nov 26, 20241.151.161.071.101.10-3.51%1,588,300
Nov 25, 20241.091.171.091.141.146.54%1,680,200
Nov 22, 20241.081.101.061.071.070.94%1,338,934
Nov 21, 20241.101.121.051.061.06-5.36%1,576,700
Nov 20, 20241.201.201.101.121.12-5.88%1,728,900
Nov 19, 20241.141.211.111.191.191.71%2,136,400
Nov 18, 20241.191.221.131.171.17-1.68%1,393,100
Nov 15, 20241.251.251.151.191.19-4.03%1,499,248
Nov 14, 20241.221.341.211.241.242.48%2,551,817
Nov 13, 20241.311.361.181.211.21-5.47%2,845,857
Nov 12, 20241.041.531.041.281.28-30.43%10,605,641
Nov 11, 20241.741.901.741.841.845.14%2,567,845
Nov 8, 20241.771.791.721.751.75-1.13%1,101,127
Nov 7, 20241.801.851.761.771.77-1.67%1,207,500
Nov 6, 20241.801.851.771.801.801.69%1,137,752
Nov 5, 20241.771.771.701.771.77-0.56%958,215
Nov 4, 20241.801.851.751.781.78-1,005,449
Nov 1, 20241.751.811.751.781.782.30%911,137
Oct 31, 20241.801.811.701.741.74-3.33%1,199,500
Oct 30, 20241.741.851.731.801.801.69%1,473,082
Oct 29, 20241.881.891.761.771.77-7.33%2,318,200
Oct 28, 20241.852.001.851.911.913.24%1,766,400
Oct 25, 20241.781.891.771.851.853.93%1,706,535
Oct 24, 20241.791.821.731.781.78-1.11%1,010,600
Oct 23, 20241.781.831.731.801.801.12%1,401,405
Oct 22, 20241.791.811.701.781.78-1.66%1,732,938
Oct 21, 20241.751.811.721.811.812.84%1,778,700
Oct 18, 20241.821.851.761.761.76-3.30%862,842
Oct 17, 20241.871.881.811.821.82-2.67%582,434
Oct 16, 20241.801.931.771.871.873.89%1,651,000
Oct 15, 20241.791.831.731.801.800.56%828,389
Oct 14, 20241.821.831.731.791.79-2.72%1,009,100
Oct 11, 20241.811.841.431.841.841.10%2,472,909
Oct 10, 20241.851.921.821.821.82-2.15%1,521,414
Oct 9, 20241.901.921.851.861.86-3.12%886,000
Oct 8, 20241.961.991.911.921.92-2.04%809,000
Oct 7, 20242.112.131.941.961.96-7.55%1,472,835
Oct 4, 20242.082.152.052.122.122.42%1,333,800
Oct 3, 20242.102.132.032.072.07-0.96%1,536,468
Oct 2, 20242.012.151.982.092.094.50%2,341,900
Oct 1, 20241.992.021.942.002.000.50%1,525,023
Sep 30, 20241.982.091.981.991.99-1,023,721
Sep 27, 20242.072.141.991.991.99-2.93%1,686,900
Sep 26, 20241.932.091.922.052.058.47%2,137,802
Sep 25, 20242.002.011.871.891.89-3.57%3,604,900
Sep 24, 20241.971.991.911.961.96-1.01%1,639,400
Sep 23, 20242.092.091.941.981.98-3.88%1,965,805
Sep 20, 20242.022.061.932.062.061.98%6,724,300
Sep 19, 20241.992.111.952.022.023.59%2,637,500
Sep 18, 20241.981.981.841.951.952.63%1,804,253
Sep 17, 20241.851.971.841.901.903.83%2,374,032
Sep 16, 20241.891.931.821.831.83-2.14%2,037,048
Sep 13, 20241.851.881.811.871.871.63%1,749,116
Sep 12, 20241.831.851.771.841.841.66%1,236,572
Sep 11, 20241.811.821.771.811.81-0.55%971,000
Sep 10, 20241.791.851.771.821.820.55%1,354,243
Sep 9, 20241.801.901.771.811.810.56%1,914,401
Sep 6, 20241.831.841.731.801.80-2,038,600
Sep 5, 20241.751.821.731.801.801.69%1,900,632
Sep 4, 20241.741.801.711.771.772.31%1,668,002
Sep 3, 20241.881.911.711.731.73-10.36%2,447,425
Aug 30, 20241.961.971.861.931.93-1,423,641
Aug 29, 20241.952.011.911.931.93-1,138,600
Aug 28, 20241.931.991.891.931.93-921,210
Aug 27, 20241.981.981.861.931.93-2.53%1,260,431
Aug 26, 20241.952.001.941.981.981.54%1,514,126
Aug 23, 20241.901.971.871.951.954.28%1,026,636
Aug 22, 20241.961.991.861.871.87-5.56%1,245,269
Aug 21, 20241.912.001.911.981.984.76%1,588,000
Aug 20, 20241.991.991.861.891.89-4.55%1,510,197
Aug 19, 20241.951.991.871.981.982.59%2,652,800
Aug 16, 20241.951.991.871.931.93-1.03%1,319,200
Aug 15, 20241.932.011.911.951.954.84%3,389,719
Aug 14, 20242.052.071.831.861.86-8.82%10,423,726
Aug 13, 20242.052.092.002.042.04-0.49%1,948,100
Aug 12, 20241.992.141.942.052.053.54%2,468,500
Aug 9, 20242.162.161.951.981.98-7.04%2,584,500
Aug 8, 20242.032.221.972.132.136.50%1,771,932
Aug 7, 20242.502.601.882.002.00-25.09%9,051,539
Aug 6, 20242.752.882.602.672.671.52%1,855,924
Aug 5, 20242.472.682.382.632.63-3.31%2,479,822
Aug 2, 20242.762.812.662.722.72-3.20%1,769,500
Aug 1, 20242.972.972.592.812.81-5.39%2,301,141