Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.780
+0.040 (2.30%)
At close: Nov 1, 2024, 4:00 PM
1.740
-0.040 (-2.25%)
After-hours: Nov 1, 2024, 6:59 PM EDT
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 2.30% | 910,834 |
| 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 |
| Jul 1, 2024 | 3.52 | 3.62 | 3.44 | 3.47 | 3.47 | -0.86% | 1,197,864 |
| Jun 28, 2024 | 3.46 | 3.55 | 3.35 | 3.50 | 3.50 | 2.64% | 8,612,107 |
| Jun 27, 2024 | 3.32 | 3.48 | 3.26 | 3.41 | 3.41 | 2.40% | 1,159,273 |
| Jun 26, 2024 | 3.07 | 3.34 | 3.01 | 3.33 | 3.33 | 9.18% | 1,610,241 |
| Jun 25, 2024 | 3.20 | 3.25 | 3.03 | 3.05 | 3.05 | -4.09% | 1,296,474 |
| Jun 24, 2024 | 3.23 | 3.31 | 3.13 | 3.18 | 3.18 | -1.55% | 1,418,575 |
| Jun 21, 2024 | 3.31 | 3.43 | 3.18 | 3.23 | 3.23 | -1.82% | 5,573,926 |
| Jun 20, 2024 | 3.39 | 3.48 | 3.27 | 3.29 | 3.29 | -3.80% | 1,354,398 |
| Jun 18, 2024 | 3.22 | 3.52 | 3.22 | 3.42 | 3.42 | 6.05% | 1,594,580 |
| Jun 17, 2024 | 3.60 | 3.61 | 3.21 | 3.23 | 3.23 | -10.42% | 2,864,847 |
| Jun 14, 2024 | 3.58 | 3.71 | 3.56 | 3.60 | 3.60 | -0.96% | 1,314,544 |
| Jun 13, 2024 | 3.68 | 3.75 | 3.58 | 3.64 | 3.64 | -0.68% | 1,091,377 |
| Jun 12, 2024 | 3.78 | 3.93 | 3.60 | 3.66 | 3.66 | 0.55% | 1,300,914 |