Heron Therapeutics (NQ: HRTX )

1.740 -0.060 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 9.040 9.090 8.530 8.820 154,366 -0.01(-0.11%)
Oct 30, 2014 8.300 8.835 8.220 8.830 89,950 +0.49(+5.88%)
Oct 29, 2014 8.110 8.470 7.840 8.340 91,958 +0.27(+3.35%)
Oct 28, 2014 7.640 8.070 7.470 8.070 101,939 +0.51(+6.75%)
Oct 27, 2014 7.850 7.930 7.250 7.560 101,646 -0.37(-4.67%)
Oct 24, 2014 7.410 7.960 7.339 7.930 77,045 +0.54(+7.31%)
Oct 23, 2014 7.200 7.550 7.170 7.390 117,709 +0.19(+2.64%)
Oct 22, 2014 7.260 7.530 7.150 7.200 77,826 -0.06(-0.83%)
Oct 21, 2014 7.340 7.440 7.200 7.260 77,267 -0.10(-1.36%)
Oct 20, 2014 7.120 7.500 7.120 7.360 206,054 +0.18(+2.51%)
Oct 17, 2014 7.570 7.630 7.160 7.180 87,358 -0.26(-3.49%)
Oct 16, 2014 7.060 7.580 7.020 7.440 186,401 +0.25(+3.48%)
Oct 15, 2014 7.180 7.300 6.858 7.190 284,188 -0.06(-0.90%)
Oct 14, 2014 7.340 7.340 6.898 7.255 179,352 +0.05(+0.76%)
Oct 13, 2014 7.050 7.365 6.510 7.200 167,070 +0.13(+1.84%)
Oct 10, 2014 7.180 7.330 6.988 7.070 146,083 -0.18(-2.55%)
Oct 09, 2014 7.550 7.550 6.828 7.255 241,815 -0.26(-3.52%)
Oct 08, 2014 7.480 7.710 7.147 7.520 141,221 +0.03(+0.40%)
Oct 07, 2014 7.690 7.762 7.350 7.490 153,759 -0.20(-2.60%)
Oct 06, 2014 8.100 8.100 7.608 7.690 103,198 -0.38(-4.71%)
Oct 03, 2014 8.310 8.310 7.950 8.070 205,394 -0.18(-2.18%)
Oct 02, 2014 8.100 8.360 7.710 8.250 191,725 +0.18(+2.23%)
Oct 01, 2014 8.320 8.487 8.020 8.070 109,374 -0.26(-3.12%)
Sep 30, 2014 8.800 8.879 8.260 8.330 146,087 -0.44(-5.02%)
Sep 29, 2014 8.330 8.940 8.262 8.770 134,019 +0.33(+3.91%)
Sep 26, 2014 8.570 8.640 8.220 8.440 110,793 -0.05(-0.59%)
Sep 25, 2014 8.700 8.720 8.390 8.490 99,973 -0.13(-1.51%)
Sep 24, 2014 8.560 8.650 8.420 8.620 123,337 +0.06(+0.70%)
Sep 23, 2014 8.800 8.870 8.520 8.560 112,780 -0.16(-1.83%)
Sep 22, 2014 8.510 8.840 8.450 8.720 115,334 +0.03(+0.35%)
Sep 19, 2014 9.230 9.230 8.500 8.690 165,613 -0.47(-5.13%)
Sep 18, 2014 9.210 9.350 9.000 9.160 496,631 +0.00(+0.00%)
Sep 17, 2014 8.860 9.240 8.770 9.160 103,222 +0.43(+4.93%)
Sep 16, 2014 8.600 8.960 8.400 8.730 63,282 +0.12(+1.39%)
Sep 15, 2014 9.030 9.030 8.510 8.610 169,757 -0.44(-4.86%)
Sep 12, 2014 9.310 9.490 8.750 9.050 167,128 -0.31(-3.31%)
Sep 11, 2014 9.310 9.590 9.310 9.360 115,915 -0.05(-0.53%)
Sep 10, 2014 9.440 9.490 9.190 9.410 42,872 -0.03(-0.32%)
Sep 09, 2014 9.580 9.700 9.200 9.440 91,323 -0.17(-1.77%)
Sep 08, 2014 9.340 9.710 9.100 9.610 57,200 +0.35(+3.78%)
Sep 05, 2014 9.300 9.435 8.940 9.260 73,566 -0.09(-0.96%)
Sep 04, 2014 9.500 9.590 9.320 9.350 38,831 -0.14(-1.48%)
Sep 03, 2014 9.600 9.773 9.430 9.490 129,199 -0.07(-0.73%)
Sep 02, 2014 9.390 9.769 9.330 9.560 88,061 +0.17(+1.81%)
Aug 29, 2014 9.330 9.390 9.390 9.390 95,100 +0.10(+1.08%)
Aug 28, 2014 9.330 9.460 9.140 9.290 103,393 -0.10(-1.06%)
Aug 27, 2014 9.780 9.880 9.150 9.390 132,464 -0.40(-4.09%)
Aug 26, 2014 9.390 9.830 9.390 9.790 183,583 +0.46(+4.93%)
Aug 25, 2014 9.220 9.360 8.750 9.330 101,625 +0.14(+1.52%)
Aug 22, 2014 8.790 9.280 8.624 9.190 127,736 +0.39(+4.43%)
Aug 21, 2014 8.960 8.960 8.570 8.800 78,106 -0.15(-1.68%)
Aug 20, 2014 9.200 9.200 8.910 8.950 75,764 -0.31(-3.35%)
Aug 19, 2014 9.280 9.370 9.083 9.260 76,109 +0.03(+0.33%)
Aug 18, 2014 9.110 9.230 8.900 9.230 81,464 +0.22(+2.44%)
Aug 15, 2014 9.000 9.050 8.910 9.010 120,357 +0.05(+0.56%)
Aug 14, 2014 8.930 9.000 8.860 8.960 66,867 +0.04(+0.45%)
Aug 13, 2014 8.820 8.958 8.650 8.920 57,514 +0.11(+1.25%)
Aug 12, 2014 8.800 9.114 8.730 8.810 73,603 -0.05(-0.56%)
Aug 11, 2014 8.720 8.932 8.660 8.860 108,035 +0.21(+2.43%)
Aug 08, 2014 8.620 8.930 8.400 8.650 159,725 +0.03(+0.35%)
Aug 07, 2014 8.510 9.030 8.500 8.620 219,569 +0.18(+2.13%)
Aug 06, 2014 8.440 8.560 8.240 8.440 197,698 -0.10(-1.17%)
Aug 05, 2014 8.720 8.805 8.280 8.540 275,866 -0.23(-2.62%)
Aug 04, 2014 8.590 8.840 8.300 8.770 202,070 +0.22(+2.57%)
Aug 01, 2014 8.830 8.850 8.310 8.550 212,499 -0.24(-2.73%)
Jul 31, 2014 9.300 9.440 8.680 8.790 473,545 -0.55(-5.89%)
Jul 30, 2014 9.300 9.473 9.070 9.340 134,026 +0.14(+1.52%)
Jul 29, 2014 9.050 9.280 8.870 9.200 140,172 +0.22(+2.45%)
Jul 28, 2014 9.160 9.160 9.030 8.980 103,835 -0.18(-1.97%)
Jul 25, 2014 9.050 9.210 8.913 9.160 117,109 +0.03(+0.33%)
Jul 24, 2014 9.270 9.350 8.990 9.130 98,905 -0.08(-0.87%)
Jul 23, 2014 9.350 9.450 9.150 9.210 96,897 -0.12(-1.29%)
Jul 22, 2014 9.040 9.490 8.930 9.330 101,663 +0.33(+3.67%)
Jul 21, 2014 9.010 9.220 8.750 9.000 123,500 +0.05(+0.56%)
Jul 18, 2014 8.810 9.090 8.320 8.950 454,024 +0.12(+1.36%)
Jul 17, 2014 9.350 9.350 8.738 8.830 333,929 -0.51(-5.46%)
Jul 16, 2014 9.850 9.850 9.310 9.340 167,442 -0.43(-4.40%)
Jul 15, 2014 10.25 10.42 9.700 9.770 184,104 -0.48(-4.68%)
Jul 14, 2014 10.14 10.57 9.950 10.25 232,616 +0.20(+1.99%)
Jul 11, 2014 10.31 10.46 9.970 10.05 229,652 -0.23(-2.24%)
Jul 10, 2014 10.15 10.33 9.660 10.28 292,836 +0.01(+0.10%)
Jul 09, 2014 10.40 10.54 10.03 10.27 135,137 -0.08(-0.77%)
Jul 08, 2014 11.20 11.20 10.29 10.35 310,396 -0.91(-8.08%)
Jul 07, 2014 12.03 12.53 11.16 11.26 237,857 -0.81(-6.71%)
Jul 03, 2014 12.51 12.07 12.07 12.07 113,300 -0.39(-3.13%)
Jul 02, 2014 12.36 12.70 12.17 12.46 133,174 +0.08(+0.65%)
Jul 01, 2014 12.33 12.70 12.09 12.38 162,120 +0.06(+0.49%)
Jun 30, 2014 12.06 12.63 12.04 12.32 286,397 +0.40(+3.36%)
Jun 27, 2014 11.95 12.66 11.76 11.92 2,583,792 +0.04(+0.34%)
Jun 26, 2014 11.68 11.94 11.65 11.88 229,335 +0.24(+2.06%)
Jun 25, 2014 11.75 11.79 11.30 11.64 1,521,251 -1.13(-8.85%)
Jun 24, 2014 13.07 13.44 12.59 12.77 168,795 -0.24(-1.84%)
Jun 23, 2014 12.89 13.73 12.68 13.01 221,337 +0.06(+0.46%)
Jun 20, 2014 12.14 13.05 12.14 12.95 310,836 +0.90(+7.47%)
Jun 19, 2014 11.81 12.10 11.67 12.05 111,047 +0.27(+2.29%)
Jun 18, 2014 11.52 11.82 11.13 11.78 140,306 +0.30(+2.61%)
Jun 17, 2014 11.43 11.72 11.29 11.48 56,072 +0.16(+1.41%)
Jun 16, 2014 10.84 11.39 10.83 11.32 90,090 +0.43(+3.95%)
Jun 13, 2014 10.69 10.98 10.69 10.89 58,611 +0.23(+2.16%)
Jun 12, 2014 10.46 10.80 10.26 10.66 106,695 +0.21(+2.01%)
Jun 11, 2014 10.45 10.82 10.28 10.45 62,820 -0.07(-0.67%)
Jun 10, 2014 10.55 11.00 10.27 10.52 119,690 -0.09(-0.85%)
Jun 06, 2014 10.80 10.80 10.47 10.61 120,174 -0.19(-1.76%)
Jun 05, 2014 11.27 11.28 10.02 10.80 211,436 -0.36(-3.23%)
Jun 04, 2014 11.77 11.99 11.11 11.16 69,985 -0.68(-5.74%)
Jun 03, 2014 11.67 11.91 11.34 11.84 76,341 +0.08(+0.68%)
Jun 02, 2014 11.84 12.10 11.00 11.76 110,244 -0.18(-1.51%)
May 30, 2014 11.83 12.38 11.53 11.94 69,526 +0.06(+0.51%)
May 29, 2014 11.74 11.99 11.39 11.88 69,683 +0.15(+1.28%)
May 28, 2014 11.84 11.99 11.44 11.73 93,093 -0.03(-0.26%)
May 27, 2014 11.14 11.85 11.11 11.76 90,664 +0.61(+5.47%)
May 23, 2014 11.40 11.15 11.15 11.15 41,900 -0.28(-2.45%)
May 22, 2014 11.16 11.51 10.89 11.43 50,734 +0.26(+2.33%)
May 21, 2014 11.31 11.71 11.10 11.17 39,754 -0.05(-0.45%)
May 20, 2014 11.07 11.79 10.82 11.22 113,731 +0.25(+2.28%)
May 19, 2014 11.67 11.85 10.80 10.97 135,262 -0.77(-6.56%)
May 16, 2014 10.92 12.38 10.74 11.74 91,775 +0.79(+7.21%)
May 15, 2014 11.35 11.46 10.66 10.95 88,884 -0.41(-3.61%)
May 14, 2014 11.57 11.59 11.04 11.36 52,234 -0.08(-0.70%)
May 13, 2014 11.39 11.60 10.61 11.44 75,274 -0.10(-0.87%)
May 12, 2014 11.29 11.73 11.21 11.54 59,187 +0.23(+2.03%)
May 09, 2014 11.87 11.87 11.04 11.31 116,819 -0.68(-5.67%)
May 08, 2014 12.99 12.99 11.64 11.99 115,068 -0.46(-3.69%)
May 07, 2014 12.67 12.90 11.76 12.45 107,628 -0.20(-1.58%)
May 06, 2014 12.64 12.98 12.40 12.65 98,685 +0.03(+0.24%)
May 05, 2014 12.36 12.92 12.31 12.62 35,673 -0.13(-1.02%)
May 02, 2014 12.56 12.94 12.30 12.75 62,095 +0.26(+2.08%)
May 01, 2014 11.98 12.68 11.89 12.49 41,332 +0.44(+3.65%)
Apr 30, 2014 11.82 12.48 11.61 12.05 34,749 +0.14(+1.18%)
Apr 29, 2014 12.26 12.33 11.66 11.91 60,734 -0.22(-1.81%)
Apr 28, 2014 12.04 12.55 11.18 12.13 53,340 +0.22(+1.85%)
Apr 25, 2014 12.13 13.00 11.85 11.91 31,948 -0.36(-2.93%)
Apr 24, 2014 12.18 12.49 11.72 12.27 57,149 +0.18(+1.49%)
Apr 23, 2014 12.28 12.47 12.01 12.09 34,898 -0.15(-1.23%)
Apr 22, 2014 12.00 12.36 11.80 12.24 29,585 +0.34(+2.86%)
Apr 21, 2014 11.56 12.62 11.35 11.90 40,965 +0.22(+1.88%)
Apr 17, 2014 11.25 11.68 11.68 11.68 47,300 +0.45(+4.01%)
Apr 16, 2014 11.36 11.70 11.01 11.23 84,597 -0.11(-0.97%)
Apr 15, 2014 11.69 11.81 10.78 11.34 113,423 -0.30(-2.58%)
Apr 14, 2014 11.56 12.07 11.29 11.64 198,060 +0.10(+0.87%)
Apr 11, 2014 12.14 12.45 11.22 11.54 213,945 -0.65(-5.33%)
Apr 10, 2014 12.92 12.92 11.92 12.19 141,069 -0.73(-5.65%)
Apr 09, 2014 12.51 12.95 12.15 12.92 79,473 +0.45(+3.61%)
Apr 08, 2014 13.51 13.70 12.30 12.47 151,051 -1.06(-7.83%)
Apr 07, 2014 13.89 14.36 13.36 13.53 146,443 -0.46(-3.29%)
Apr 04, 2014 14.76 14.99 13.76 13.99 79,038 -0.65(-4.44%)
Apr 03, 2014 14.95 15.25 14.06 14.64 80,727 -0.37(-2.47%)
Apr 02, 2014 14.93 15.50 14.48 15.01 141,653 +0.06(+0.40%)
Apr 01, 2014 13.72 15.18 13.72 14.95 135,910 +1.04(+7.48%)
Mar 31, 2014 13.42 14.14 13.36 13.91 46,814 +0.24(+1.76%)
Mar 28, 2014 14.18 14.55 13.22 13.67 64,532 -0.45(-3.19%)
Mar 27, 2014 13.65 14.45 13.50 14.12 96,671 +0.44(+3.22%)
Mar 26, 2014 13.57 14.00 13.13 13.68 132,232 +0.12(+0.88%)
Mar 25, 2014 14.09 14.18 13.40 13.56 213,098 -0.70(-4.91%)
Mar 24, 2014 14.78 14.84 13.74 14.26 108,323 -0.49(-3.32%)
Mar 21, 2014 15.50 15.65 14.25 14.75 335,664 -0.75(-4.84%)
Mar 20, 2014 15.75 15.82 15.30 15.50 98,340 -0.15(-0.96%)
Mar 19, 2014 15.15 15.80 15.11 15.65 89,452 +0.47(+3.10%)
Mar 18, 2014 15.24 15.53 14.66 15.18 130,952 +0.16(+1.07%)
Mar 17, 2014 14.89 15.45 14.67 15.02 268,678 +0.12(+0.81%)
Mar 14, 2014 14.67 14.99 14.57 14.90 83,812 +0.23(+1.57%)
Mar 13, 2014 14.53 14.74 14.47 14.67 128,414 +0.30(+2.09%)
Mar 12, 2014 14.50 14.60 14.24 14.37 110,955 -0.23(-1.58%)
Mar 11, 2014 14.48 14.90 14.11 14.60 91,901 +0.13(+0.90%)
Mar 10, 2014 14.30 14.50 13.88 14.47 101,842 +0.04(+0.28%)
Mar 07, 2014 13.95 14.50 13.55 14.43 58,269 +0.47(+3.37%)
Mar 06, 2014 14.75 14.75 13.88 13.96 69,033 -0.52(-3.59%)
Mar 05, 2014 14.83 14.83 14.16 14.48 69,174 -0.10(-0.69%)
Mar 04, 2014 14.26 14.89 14.26 14.58 169,550 +0.41(+2.89%)
Mar 03, 2014 13.56 14.35 13.55 14.17 124,688 +0.14(+1.00%)
Feb 28, 2014 14.00 14.35 13.75 14.03 79,849 -0.33(-2.30%)
Feb 27, 2014 13.95 14.41 13.90 14.36 176,626 +0.43(+3.09%)
Feb 26, 2014 14.05 14.19 13.56 13.93 37,840 -0.06(-0.43%)
Feb 25, 2014 13.85 14.16 13.50 13.99 224,022 +0.14(+1.01%)
Feb 24, 2014 13.74 14.10 13.40 13.85 75,230 +0.27(+1.99%)
Feb 21, 2014 13.69 13.74 13.30 13.58 30,892 -0.07(-0.51%)
Feb 20, 2014 13.29 13.73 12.40 13.65 67,137 +0.40(+3.02%)
Feb 19, 2014 12.50 13.25 12.50 13.25 77,444 +0.34(+2.63%)
Feb 18, 2014 12.06 13.00 11.50 12.91 127,590 +1.06(+8.95%)
Feb 14, 2014 11.35 11.85 11.85 11.85 82,300 +0.63(+5.61%)
Feb 13, 2014 11.10 11.35 10.90 11.22 46,000 +0.12(+1.08%)
Feb 12, 2014 11.80 11.80 11.01 11.10 31,594 -0.23(-2.03%)
Feb 11, 2014 11.43 11.49 11.10 11.33 18,282 -0.26(-2.24%)
Feb 10, 2014 11.33 12.00 11.33 11.59 24,532 +0.21(+1.85%)
Feb 07, 2014 11.75 11.82 11.30 11.38 20,202 -0.17(-1.47%)
Feb 06, 2014 11.49 11.68 11.30 11.55 23,581 +0.04(+0.35%)
Feb 05, 2014 12.20 12.20 11.39 11.51 14,093 -0.59(-4.88%)
Feb 04, 2014 12.02 12.20 11.90 12.10 33,253 +0.05(+0.41%)
Feb 03, 2014 12.37 12.49 11.89 12.05 115,712 -0.14(-1.15%)
Jan 31, 2014 11.88 12.35 11.88 12.19 29,647 +0.36(+3.04%)
Jan 30, 2014 12.46 12.46 11.53 11.83 32,346 -0.17(-1.42%)
Jan 29, 2014 12.34 12.37 11.47 12.00 66,044 -0.05(-0.41%)
Jan 28, 2014 11.96 12.38 11.74 12.05 172,986 +0.55(+4.78%)
Jan 27, 2014 10.28 12.38 10.10 11.50 149,867 -1.00(-8.00%)
Jan 24, 2014 12.70 12.75 12.40 12.50 123,078 -0.20(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.