Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.835
-0.005 (-0.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.83 | 1.86 | 1.79 | 1.84 | 1.84 | - | 801,564 |
| Apr 16, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -4.17% | 859,988 |
| Apr 15, 2025 | 1.93 | 2.00 | 1.92 | 1.92 | 1.92 | -0.52% | 696,144 |
| Apr 14, 2025 | 1.94 | 1.97 | 1.91 | 1.93 | 1.93 | 1.05% | 772,839 |
| Apr 11, 2025 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | 4.95% | 892,217 |
| Apr 10, 2025 | 1.81 | 1.84 | 1.69 | 1.82 | 1.82 | -3.19% | 1,459,141 |
| Apr 9, 2025 | 1.66 | 1.93 | 1.65 | 1.88 | 1.88 | 6.21% | 2,171,893 |
| Apr 8, 2025 | 2.02 | 2.04 | 1.76 | 1.77 | 1.77 | -9.69% | 1,760,523 |
| Apr 7, 2025 | 2.00 | 2.00 | 1.83 | 1.96 | 1.96 | -6.67% | 2,341,054 |
| Apr 4, 2025 | 2.05 | 2.13 | 2.01 | 2.10 | 2.10 | -1.87% | 1,107,100 |
| Apr 3, 2025 | 2.18 | 2.22 | 2.13 | 2.14 | 2.14 | -4.04% | 1,021,748 |
| Apr 2, 2025 | 2.10 | 2.28 | 2.07 | 2.23 | 2.23 | 5.69% | 972,702 |
| Apr 1, 2025 | 2.18 | 2.20 | 2.10 | 2.11 | 2.11 | -4.09% | 1,044,270 |
| Mar 31, 2025 | 2.20 | 2.23 | 2.12 | 2.20 | 2.20 | -2.65% | 1,242,175 |
| Mar 28, 2025 | 2.33 | 2.33 | 2.22 | 2.26 | 2.26 | -2.16% | 632,303 |
| Mar 27, 2025 | 2.27 | 2.35 | 2.26 | 2.31 | 2.31 | 0.87% | 752,085 |
| Mar 26, 2025 | 2.35 | 2.38 | 2.27 | 2.29 | 2.29 | -2.55% | 707,340 |
| Mar 25, 2025 | 2.42 | 2.43 | 2.32 | 2.35 | 2.35 | -3.29% | 819,128 |
| Mar 24, 2025 | 2.41 | 2.46 | 2.37 | 2.43 | 2.43 | 2.10% | 1,474,903 |
| Mar 21, 2025 | 2.38 | 2.43 | 2.32 | 2.38 | 2.38 | -0.83% | 1,468,846 |
| Mar 20, 2025 | 2.41 | 2.45 | 2.36 | 2.40 | 2.40 | -2.04% | 984,782 |
| Mar 19, 2025 | 2.49 | 2.56 | 2.41 | 2.45 | 2.45 | -1.21% | 2,175,923 |
| Mar 18, 2025 | 2.35 | 2.55 | 2.33 | 2.48 | 2.48 | 3.77% | 2,305,404 |
| Mar 17, 2025 | 2.32 | 2.53 | 2.29 | 2.39 | 2.39 | 3.02% | 2,257,285 |
| Mar 14, 2025 | 2.38 | 2.50 | 2.30 | 2.32 | 2.32 | - | 1,490,265 |
| Mar 13, 2025 | 2.40 | 2.42 | 2.25 | 2.32 | 2.32 | -3.73% | 1,029,168 |
| Mar 12, 2025 | 2.31 | 2.45 | 2.29 | 2.41 | 2.41 | 5.24% | 1,760,374 |
| Mar 11, 2025 | 2.22 | 2.32 | 2.12 | 2.29 | 2.29 | 3.15% | 2,031,038 |
| Mar 10, 2025 | 2.37 | 2.42 | 2.21 | 2.22 | 2.22 | -7.11% | 1,903,888 |
| Mar 7, 2025 | 2.37 | 2.45 | 2.33 | 2.39 | 2.39 | 1.27% | 1,532,771 |
| Mar 6, 2025 | 2.40 | 2.47 | 2.31 | 2.36 | 2.36 | -1.67% | 2,531,254 |
| Mar 5, 2025 | 2.54 | 2.68 | 2.37 | 2.40 | 2.40 | -5.88% | 3,869,892 |
| Mar 4, 2025 | 2.20 | 2.57 | 2.16 | 2.55 | 2.55 | 13.84% | 2,710,838 |
| Mar 3, 2025 | 2.42 | 2.48 | 2.21 | 2.24 | 2.24 | -9.31% | 3,237,626 |
| Feb 28, 2025 | 1.98 | 2.47 | 1.98 | 2.47 | 2.47 | 20.49% | 6,650,119 |
| Feb 27, 2025 | 1.89 | 2.18 | 1.84 | 2.05 | 2.05 | 19.88% | 11,203,599 |
| Feb 26, 2025 | 1.72 | 1.83 | 1.69 | 1.71 | 1.71 | 1.79% | 4,672,303 |
| Feb 25, 2025 | 1.79 | 1.80 | 1.65 | 1.68 | 1.68 | -5.08% | 1,435,095 |
| Feb 24, 2025 | 1.73 | 1.80 | 1.69 | 1.77 | 1.77 | 2.31% | 984,446 |
| Feb 21, 2025 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | 0.58% | 1,153,027 |
| Feb 20, 2025 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.78% | 1,023,555 |
| Feb 19, 2025 | 1.70 | 1.73 | 1.63 | 1.69 | 1.69 | -1.74% | 1,055,817 |
| Feb 18, 2025 | 1.76 | 1.83 | 1.71 | 1.72 | 1.72 | -3.37% | 1,038,798 |
| Feb 14, 2025 | 1.65 | 1.81 | 1.64 | 1.78 | 1.78 | 7.88% | 1,155,617 |
| Feb 13, 2025 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -0.60% | 880,897 |
| Feb 12, 2025 | 1.63 | 1.70 | 1.60 | 1.66 | 1.66 | - | 966,255 |
| Feb 11, 2025 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | - | 940,450 |
| Feb 10, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -4.60% | 1,075,700 |
| Feb 7, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -2.79% | 1,125,338 |
| Feb 6, 2025 | 1.84 | 1.91 | 1.79 | 1.79 | 1.79 | -3.24% | 651,613 |