Skip to main content
Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.730
+0.010 (0.58%)
At close: Feb 21, 2025, 4:00 PM
1.700
-0.030 (-1.73%)
After-hours: Feb 21, 2025, 7:59 PM EST

Heron Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.701.741.681.721.721.78%1,023,555
Feb 19, 20251.701.731.631.691.69-1.74%1,055,817
Feb 18, 20251.761.831.711.721.72-3.37%1,038,798
Feb 14, 20251.651.811.641.781.787.88%1,155,617
Feb 13, 20251.661.691.621.651.65-0.60%880,897
Feb 12, 20251.631.701.601.661.66-966,255
Feb 11, 20251.641.721.641.661.66-940,450
Feb 10, 20251.751.751.661.661.66-4.60%1,075,700
Feb 7, 20251.791.801.721.741.74-2.79%1,125,338
Feb 6, 20251.841.911.791.791.79-3.24%651,613
Feb 5, 20251.801.861.781.851.852.21%818,227
Feb 4, 20251.681.831.681.811.817.10%977,523
Feb 3, 20251.671.741.661.691.69-0.59%1,453,101
Jan 31, 20251.731.781.701.701.70-1.73%1,126,280
Jan 30, 20251.681.781.681.731.733.59%1,044,431
Jan 29, 20251.751.811.641.671.67-7.22%2,658,249
Jan 28, 20251.781.861.761.801.80-0.55%1,223,432
Jan 27, 20251.821.921.791.811.81-1.09%1,858,567
Jan 24, 20251.751.851.751.831.833.98%1,348,205
Jan 23, 20251.631.771.621.761.767.98%1,693,573
Jan 22, 20251.631.661.591.631.63-909,592
Jan 21, 20251.641.711.611.631.63-1,484,677
Jan 17, 20251.591.651.591.631.633.82%1,514,670
Jan 16, 20251.531.591.511.571.573.29%1,484,145
Jan 15, 20251.501.541.481.521.523.40%809,148
Jan 14, 20251.571.581.461.471.47-4.55%1,308,873
Jan 13, 20251.521.551.481.541.54-0.65%1,008,797
Jan 10, 20251.601.601.521.551.55-3.13%1,099,167
Jan 8, 20251.681.691.601.601.60-5.33%972,142
Jan 7, 20251.771.811.681.691.69-5.59%2,142,088
Jan 6, 20251.641.831.641.791.797.83%2,436,599
Jan 3, 20251.581.711.581.661.663.75%1,300,112
Jan 2, 20251.561.651.531.601.604.58%1,978,249
Dec 31, 20241.491.551.491.531.531.32%1,685,866
Dec 30, 20241.531.561.481.511.51-2.58%1,637,665
Dec 27, 20241.581.631.511.551.55-3.13%1,806,038
Dec 26, 20241.581.601.501.601.601.27%1,709,999
Dec 24, 20241.601.611.561.581.58-1.25%702,972
Dec 23, 20241.541.621.531.601.601.27%1,496,423
Dec 20, 20241.481.621.461.581.583.27%2,570,513
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%1,759,177
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%10,851,253
Dec 4, 20241.981.991.471.641.6438.98%61,666,400
Dec 3, 20241.251.251.131.181.18-3.28%12,147,369
Dec 2, 20241.201.251.201.221.222.52%1,246,385
Nov 29, 20241.181.221.171.191.192.59%783,283
Nov 27, 20241.101.181.091.161.165.45%991,406
Nov 26, 20241.151.161.071.101.10-3.51%1,588,264
Nov 25, 20241.091.171.091.141.146.54%1,680,175
Nov 22, 20241.081.101.061.071.070.94%1,338,934
Nov 21, 20241.101.121.051.061.06-5.36%1,576,661
Nov 20, 20241.201.201.101.121.12-5.88%1,728,853
Nov 19, 20241.141.211.111.191.191.71%2,136,382
Nov 18, 20241.191.221.131.171.17-1.68%1,393,098
Nov 15, 20241.251.261.151.191.19-4.03%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%1,207,474
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%1,199,453
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%1,766,381
Oct 25, 20241.781.891.771.851.853.93%1,706,535
Oct 24, 20241.791.821.731.781.78-1.11%1,010,568
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%1,778,656
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%1,650,980
Oct 15, 20241.791.831.731.801.800.56%828,389
Oct 14, 20241.821.831.731.791.79-2.72%1,009,051
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, 20241.901.931.851.861.86-3.12%885,961
Oct 8, 20241.961.991.911.921.92-2.04%808,977
Oct 7, 20242.112.131.941.961.96-7.55%1,472,835
Oct 4, 20242.082.152.052.122.122.42%1,333,770
Oct 3, 20242.102.132.032.072.07-0.96%1,536,468
Oct 2, 20242.012.151.982.092.094.50%2,341,865
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%1,686,878
Sep 26, 20241.932.091.922.052.058.47%2,137,802