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 (%)
Nov 30, 2015 30.08 31.32 28.30 29.95 1,018,401 +0.17(+0.57%)
Nov 27, 2015 30.00 30.45 29.32 29.78 325,191 -0.27(-0.90%)
Nov 25, 2015 29.67 30.05 30.05 30.05 639,600 +0.55(+1.86%)
Nov 24, 2015 27.71 29.95 27.28 29.50 801,045 +1.53(+5.47%)
Nov 23, 2015 26.00 28.17 25.70 27.97 562,427 +1.76(+6.71%)
Nov 20, 2015 26.67 27.21 26.09 26.21 266,136 -0.32(-1.21%)
Nov 19, 2015 28.09 28.75 26.12 26.53 650,974 -1.92(-6.75%)
Nov 18, 2015 27.05 28.50 26.55 28.45 515,420 +1.64(+6.12%)
Nov 17, 2015 25.76 27.69 25.51 26.81 643,643 +1.20(+4.69%)
Nov 16, 2015 24.97 26.13 24.78 25.61 443,718 +0.68(+2.73%)
Nov 13, 2015 25.48 25.74 24.35 24.93 565,267 -0.55(-2.16%)
Nov 12, 2015 27.55 27.55 25.39 25.48 560,112 -2.17(-7.85%)
Nov 11, 2015 29.32 29.62 27.60 27.65 360,259 -1.67(-5.70%)
Nov 10, 2015 28.10 29.78 27.70 29.32 617,873 +1.23(+4.38%)
Nov 09, 2015 26.50 29.01 25.90 28.09 556,159 +1.61(+6.08%)
Nov 06, 2015 28.00 28.00 24.51 26.48 931,146 -1.75(-6.20%)
Nov 05, 2015 29.69 29.98 27.45 28.23 380,235 -0.54(-1.88%)
Nov 04, 2015 30.25 30.99 28.58 28.77 594,908 -1.37(-4.55%)
Nov 03, 2015 29.63 31.19 28.01 30.14 710,492 +0.28(+0.94%)
Nov 02, 2015 26.93 30.98 26.00 29.86 996,544 +2.44(+8.90%)
Oct 30, 2015 27.21 27.93 26.69 27.42 428,870 -0.05(-0.18%)
Oct 29, 2015 28.00 29.13 26.98 27.47 864,239 -0.38(-1.36%)
Oct 28, 2015 24.50 27.96 23.42 27.85 1,167,664 +3.53(+14.51%)
Oct 27, 2015 22.33 24.56 22.14 24.32 736,058 +1.85(+8.23%)
Oct 26, 2015 21.63 22.87 21.07 22.47 425,642 +0.84(+3.88%)
Oct 23, 2015 21.33 22.24 20.93 21.63 507,257 +0.48(+2.27%)
Oct 22, 2015 22.98 23.35 21.04 21.15 1,031,354 -1.83(-7.96%)
Oct 21, 2015 21.77 23.21 20.84 22.98 959,888 +1.64(+7.69%)
Oct 20, 2015 22.55 22.57 21.03 21.34 828,872 -1.23(-5.45%)
Oct 19, 2015 23.49 24.01 21.53 22.57 658,711 -1.17(-4.93%)
Oct 16, 2015 23.85 24.80 23.17 23.74 493,544 -0.15(-0.63%)
Oct 15, 2015 23.16 23.91 22.54 23.89 726,514 +0.61(+2.62%)
Oct 14, 2015 24.23 24.62 21.60 23.28 1,713,613 -0.65(-2.72%)
Oct 13, 2015 27.81 28.15 23.65 23.93 1,252,102 -4.37(-15.44%)
Oct 12, 2015 25.89 28.50 25.77 28.30 1,269,185 +2.58(+10.03%)
Oct 09, 2015 26.55 27.01 25.01 25.72 909,136 -0.93(-3.49%)
Oct 08, 2015 25.58 26.81 24.83 26.65 1,430,329 +0.58(+2.22%)
Oct 07, 2015 23.80 26.73 23.24 26.07 1,658,474 +2.30(+9.68%)
Oct 06, 2015 26.50 27.25 23.11 23.77 1,256,221 -3.01(-11.24%)
Oct 05, 2015 27.68 29.30 26.31 26.78 1,731,315 -0.92(-3.32%)
Oct 02, 2015 24.42 27.75 23.61 27.70 1,666,947 +2.70(+10.80%)
Oct 01, 2015 24.27 25.13 22.52 25.00 2,795,138 +0.60(+2.46%)
Sep 30, 2015 21.83 24.90 21.50 24.40 3,485,596 +3.06(+14.34%)
Sep 29, 2015 23.27 24.74 21.16 21.34 3,471,046 -2.01(-8.61%)
Sep 28, 2015 30.80 30.81 20.82 23.35 7,301,020 -7.17(-23.49%)
Sep 25, 2015 37.16 37.22 30.06 30.52 3,565,600 -6.35(-17.22%)
Sep 24, 2015 40.58 40.94 35.12 36.87 3,915,728 -3.94(-9.65%)
Sep 23, 2015 40.92 42.25 38.95 40.81 9,048,539 +7.25(+21.60%)
Sep 22, 2015 34.14 35.41 32.87 33.56 2,239,991 -1.11(-3.20%)
Sep 21, 2015 37.11 37.98 33.49 34.67 1,214,476 -2.43(-6.55%)
Sep 18, 2015 35.20 37.22 34.81 37.10 1,193,745 +1.59(+4.48%)
Sep 17, 2015 36.31 36.64 35.10 35.51 681,550 -1.04(-2.85%)
Sep 16, 2015 37.58 37.58 36.12 36.55 633,517 -0.56(-1.51%)
Sep 15, 2015 37.12 37.62 36.64 37.11 535,121 +0.09(+0.24%)
Sep 14, 2015 37.97 37.97 36.39 37.02 803,038 -0.92(-2.42%)
Sep 11, 2015 38.19 38.61 37.09 37.94 830,360 -0.45(-1.17%)
Sep 10, 2015 38.78 39.90 38.19 38.39 852,825 -0.46(-1.18%)
Sep 09, 2015 41.61 41.99 38.63 38.85 1,357,722 -2.66(-6.41%)
Sep 08, 2015 38.47 42.24 37.50 41.51 2,169,702 +3.83(+10.16%)
Sep 04, 2015 35.71 37.68 37.68 37.68 931,600 +1.40(+3.86%)
Sep 03, 2015 37.64 39.12 36.12 36.28 956,851 -0.84(-2.26%)
Sep 02, 2015 37.01 37.15 35.20 37.12 1,109,433 +1.37(+3.83%)
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.