Heron Therapeutics, Inc. (HRTX)

NASDAQ: HRTX · Real-Time Price · USD

0.3200

-0.0167 (-4.96%)

At close: Aug 17, 2026, 4:00 PM EDT

0.3199

-0.0001 (-0.03%)

Pre-market: Aug 18, 2026, 6:39 AM EDT

Heron Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.35	0.35	0.31	0.32	0.32	-4.96%	2,814,139
Aug 14, 2026	0.34	0.35	0.33	0.34	0.34	0.69%	1,756,815
Aug 13, 2026	0.34	0.36	0.32	0.33	0.33	-1.91%	3,299,906
Aug 12, 2026	0.32	0.36	0.31	0.34	0.34	5.28%	3,576,002
Aug 11, 2026	0.33	0.34	0.30	0.32	0.32	-3.34%	9,762,868
Aug 10, 2026	0.42	0.42	0.32	0.34	0.34	-31.74%	11,346,559
Aug 7, 2026	0.50	0.52	0.47	0.49	0.49	-1.64%	2,090,623
Aug 6, 2026	0.48	0.52	0.48	0.50	0.50	-1.15%	1,703,831
Aug 5, 2026	0.51	0.51	0.49	0.50	0.50	-1.31%	1,320,557
Aug 4, 2026	0.51	0.54	0.51	0.51	0.51	0.02%	1,454,176
Aug 3, 2026	0.51	0.52	0.50	0.51	0.51	3.06%	1,503,696
Jul 31, 2026	0.50	0.52	0.48	0.50	0.50	-0.24%	1,335,190
Jul 30, 2026	0.49	0.52	0.49	0.50	0.50	0.79%	965,767
Jul 29, 2026	0.49	0.51	0.48	0.49	0.49	1.56%	1,500,638
Jul 28, 2026	0.46	0.50	0.45	0.49	0.49	5.81%	1,683,176
Jul 27, 2026	0.47	0.49	0.45	0.46	0.46	0.75%	2,211,885
Jul 24, 2026	0.45	0.46	0.45	0.46	0.46	-0.70%	1,159,366
Jul 23, 2026	0.46	0.48	0.45	0.46	0.46	-1.84%	1,265,339
Jul 22, 2026	0.48	0.50	0.47	0.47	0.47	-2.01%	1,401,515
Jul 21, 2026	0.49	0.49	0.46	0.48	0.48	-0.67%	1,548,562
Jul 20, 2026	0.47	0.49	0.47	0.48	0.48	2.06%	1,290,967
Jul 17, 2026	0.47	0.50	0.47	0.47	0.47	-1.11%	1,677,912
Jul 16, 2026	0.44	0.50	0.43	0.48	0.48	8.43%	5,543,338
Jul 15, 2026	0.43	0.45	0.41	0.44	0.44	2.12%	3,046,347
Jul 14, 2026	0.42	0.44	0.40	0.43	0.43	3.12%	3,548,206
Jul 13, 2026	0.41	0.42	0.39	0.42	0.42	0.60%	6,180,285
Jul 10, 2026	0.43	0.44	0.40	0.41	0.41	-3.29%	2,714,660
Jul 9, 2026	0.45	0.45	0.42	0.43	0.43	-3.82%	1,569,333
Jul 8, 2026	0.43	0.45	0.42	0.45	0.45	4.65%	3,346,611
Jul 7, 2026	0.43	0.44	0.41	0.43	0.43	-1.89%	2,632,214
Jul 6, 2026	0.43	0.45	0.42	0.43	0.43	-1.03%	2,630,878
Jul 2, 2026	0.44	0.45	0.42	0.44	0.44	3.30%	3,064,970
Jul 1, 2026	0.42	0.44	0.42	0.42	0.42	-0.56%	3,775,640
Jun 30, 2026	0.44	0.45	0.42	0.43	0.43	-2.00%	3,180,009
Jun 29, 2026	0.43	0.44	0.43	0.44	0.44	1.28%	1,986,587
Jun 26, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	6,428,234
Jun 25, 2026	0.44	0.45	0.41	0.41	0.41	-5.38%	2,426,583
Jun 24, 2026	0.42	0.46	0.41	0.43	0.43	3.51%	3,628,512
Jun 23, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	2,893,205
Jun 22, 2026	0.42	0.45	0.41	0.43	0.43	2.66%	4,814,190
Jun 18, 2026	0.40	0.42	0.39	0.42	0.42	7.80%	5,463,114
Jun 17, 2026	0.39	0.41	0.39	0.39	0.39	1.39%	3,371,101
Jun 16, 2026	0.41	0.42	0.38	0.38	0.38	-5.47%	2,824,004
Jun 15, 2026	0.42	0.42	0.40	0.40	0.40	1.00%	3,952,885
Jun 12, 2026	0.41	0.41	0.40	0.40	0.40	-1.43%	4,558,207
Jun 11, 2026	0.40	0.42	0.39	0.41	0.41	-0.61%	5,242,904
Jun 10, 2026	0.41	0.42	0.40	0.41	0.41	0.86%	4,127,798
Jun 9, 2026	0.46	0.46	0.40	0.40	0.40	-10.74%	4,387,510
Jun 8, 2026	0.45	0.47	0.44	0.45	0.45	6.13%	2,595,787
Jun 5, 2026	0.48	0.48	0.42	0.43	0.43	-11.60%	4,394,470