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, 2018 28.11 28.74 27.76 28.73 919,000 +0.68(+2.42%)
Nov 29, 2018 28.15 28.54 27.62 28.05 992,775 -0.36(-1.27%)
Nov 28, 2018 26.54 28.42 25.86 28.41 863,107 +1.98(+7.49%)
Nov 27, 2018 25.67 26.99 25.33 26.43 878,796 +0.50(+1.93%)
Nov 26, 2018 26.15 26.37 25.47 25.93 708,874 -0.11(-0.42%)
Nov 23, 2018 24.44 26.33 24.44 26.04 545,200 +1.36(+5.51%)
Nov 21, 2018 24.68 24.68 24.68 0 +1.40(+6.01%)
Nov 20, 2018 23.24 23.95 22.91 23.28 1,376,709 -0.76(-3.16%)
Nov 19, 2018 26.44 26.67 24.03 24.04 1,382,055 -2.67(-10.00%)
Nov 16, 2018 27.66 28.15 26.29 26.71 1,142,200 -1.14(-4.09%)
Nov 15, 2018 27.42 28.38 27.21 27.85 677,110 +0.34(+1.24%)
Nov 14, 2018 27.29 28.18 27.00 27.51 1,067,636 +0.35(+1.29%)
Nov 13, 2018 27.89 28.27 26.95 27.16 701,445 -0.39(-1.42%)
Nov 12, 2018 28.08 28.21 26.06 27.55 1,258,989 -0.80(-2.82%)
Nov 09, 2018 29.84 30.11 27.80 28.35 1,456,900 -1.63(-5.44%)
Nov 08, 2018 30.65 31.24 29.70 29.98 1,287,067 -1.13(-3.63%)
Nov 07, 2018 28.81 31.25 28.81 31.11 1,124,190 +2.22(+7.68%)
Nov 06, 2018 29.24 29.91 28.29 28.89 1,059,092 -0.52(-1.77%)
Nov 05, 2018 29.95 29.95 28.02 29.41 738,417 -0.66(-2.19%)
Nov 02, 2018 31.12 31.81 29.69 30.07 819,300 -0.96(-3.09%)
Nov 01, 2018 28.52 31.55 28.25 31.03 1,274,048 +3.27(+11.78%)
Oct 31, 2018 27.33 28.26 26.94 27.76 1,252,210 +0.89(+3.31%)
Oct 30, 2018 27.56 28.75 26.35 26.87 1,220,512 -0.40(-1.47%)
Oct 29, 2018 27.76 28.22 26.56 27.27 1,237,650 -0.32(-1.16%)
Oct 26, 2018 26.70 28.02 26.13 27.59 770,100 +0.46(+1.70%)
Oct 25, 2018 26.23 27.80 25.72 27.13 1,399,541 +1.60(+6.27%)
Oct 24, 2018 27.76 27.85 25.46 25.53 1,526,577 -2.18(-7.87%)
Oct 23, 2018 27.21 28.55 26.18 27.71 1,215,885 +0.00(+0.00%)
Oct 22, 2018 29.27 29.27 26.82 27.71 1,217,387 -1.42(-4.87%)
Oct 19, 2018 29.35 30.02 29.00 29.13 504,300 -0.20(-0.68%)
Oct 18, 2018 30.17 30.69 29.01 29.33 610,594 -0.99(-3.27%)
Oct 17, 2018 30.31 30.53 29.50 30.32 651,166 -0.15(-0.49%)
Oct 16, 2018 29.43 30.64 28.95 30.47 751,886 +1.33(+4.56%)
Oct 15, 2018 29.48 30.31 28.53 29.14 503,997 -0.27(-0.92%)
Oct 12, 2018 29.70 30.29 28.54 29.41 602,200 +0.41(+1.41%)
Oct 11, 2018 29.30 29.80 28.29 29.00 1,321,470 -0.33(-1.13%)
Oct 10, 2018 30.38 31.31 29.28 29.33 1,007,873 -1.27(-4.15%)
Oct 09, 2018 30.76 32.45 30.25 30.60 969,848 -0.40(-1.29%)
Oct 08, 2018 30.64 32.14 29.94 31.00 1,439,972 +0.11(+0.36%)
Oct 05, 2018 30.76 31.52 29.89 30.89 992,800 +0.30(+0.98%)
Oct 04, 2018 31.76 32.14 30.43 30.59 693,089 -1.42(-4.44%)
Oct 03, 2018 31.04 32.13 30.61 32.01 974,460 +1.22(+3.96%)
Oct 02, 2018 31.10 31.10 30.02 30.79 1,322,157 -0.38(-1.22%)
Oct 01, 2018 31.70 32.45 31.13 31.17 1,481,627 -0.48(-1.52%)
Sep 28, 2018 31.30 31.70 30.50 31.65 1,180,900 +0.30(+0.96%)
Sep 27, 2018 30.25 31.50 29.65 31.35 1,769,318 +1.35(+4.50%)
Sep 26, 2018 32.70 32.88 29.30 30.00 3,280,516 -2.70(-8.26%)
Sep 25, 2018 31.70 32.80 31.20 32.70 2,027,357 +1.05(+3.32%)
Sep 24, 2018 31.25 32.08 31.15 31.65 1,144,220 +0.25(+0.80%)
Sep 21, 2018 33.15 33.20 31.35 31.40 2,607,600 -1.70(-5.14%)
Sep 20, 2018 33.75 33.90 32.65 33.10 1,244,860 -0.60(-1.78%)
Sep 19, 2018 34.10 34.50 33.30 33.70 1,086,158 -0.50(-1.46%)
Sep 18, 2018 33.90 34.50 33.20 34.20 1,001,981 +0.40(+1.18%)
Sep 17, 2018 34.45 35.10 33.65 33.80 1,015,467 -0.85(-2.45%)
Sep 14, 2018 35.05 35.05 33.65 34.65 947,500 +0.18(+0.52%)
Sep 13, 2018 35.00 35.52 34.05 34.47 654,928 -0.48(-1.37%)
Sep 12, 2018 36.50 37.25 33.30 34.95 2,658,670 -3.00(-7.91%)
Sep 11, 2018 37.50 38.50 37.15 37.95 551,873 +0.50(+1.34%)
Sep 10, 2018 37.20 37.60 36.25 37.45 519,247 +0.40(+1.08%)
Sep 07, 2018 37.40 38.80 36.85 37.05 489,900 -0.55(-1.46%)
Sep 06, 2018 39.10 39.20 37.30 37.60 438,024 -1.40(-3.59%)
Sep 05, 2018 39.30 39.60 38.25 39.00 449,898 -0.25(-0.64%)
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.