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, 2023 1.300 1.330 1.210 1.230 2,020,612 -0.07(-5.38%)
Nov 29, 2023 1.220 1.359 1.220 1.300 2,920,001 +0.08(+7.00%)
Nov 28, 2023 1.200 1.278 1.130 1.215 2,759,551 -0.10(-7.95%)
Nov 27, 2023 1.380 1.405 1.240 1.320 2,330,775 -0.06(-4.35%)
Nov 24, 2023 1.310 1.430 1.300 1.380 1,872,184 +0.01(+0.73%)
Nov 22, 2023 1.310 1.400 1.235 1.370 2,586,163 +0.06(+4.58%)
Nov 21, 2023 1.330 1.430 1.231 1.310 7,912,937 +0.01(+0.77%)
Nov 20, 2023 1.130 1.390 1.110 1.300 10,753,849 +0.21(+19.27%)
Nov 17, 2023 0.8900 1.110 0.8700 1.090 7,782,924 +0.17(+18.89%)
Nov 16, 2023 0.9000 0.9453 0.8130 0.9168 5,712,994 +0.06(+6.60%)
Nov 15, 2023 0.7334 0.9156 0.7200 0.8600 22,155,236 +0.32(+59.26%)
Nov 14, 2023 0.5600 0.6150 0.5269 0.5400 3,970,602 -0.01(-1.06%)
Nov 13, 2023 0.5869 0.6000 0.5327 0.5458 1,911,646 -0.04(-6.76%)
Nov 10, 2023 0.6067 0.6067 0.5457 0.5854 1,638,579 -0.01(-2.43%)
Nov 09, 2023 0.7319 0.7401 0.5000 0.6000 8,257,710 -0.12(-16.45%)
Nov 08, 2023 0.8000 0.8300 0.7112 0.7181 1,187,081 -0.07(-9.20%)
Nov 07, 2023 0.7500 0.8050 0.7300 0.7909 1,043,221 +0.05(+6.88%)
Nov 06, 2023 0.8000 0.8000 0.7204 0.7400 1,348,478 -0.01(-1.40%)
Nov 03, 2023 0.6960 0.7605 0.6700 0.7505 2,167,381 +0.09(+13.21%)
Nov 02, 2023 0.6330 0.6950 0.6330 0.6629 1,252,312 +0.03(+5.42%)
Nov 01, 2023 0.6500 0.6500 0.6101 0.6288 1,285,052 -0.01(-1.27%)
Oct 31, 2023 0.6300 0.6483 0.6200 0.6369 775,484 +0.01(+1.10%)
Oct 30, 2023 0.6300 0.6459 0.6104 0.6300 1,781,514 +0.00(+0.51%)
Oct 27, 2023 0.6100 0.6447 0.5818 0.6268 2,060,833 +0.03(+4.15%)
Oct 26, 2023 0.7000 0.7090 0.6000 0.6018 2,054,404 -0.08(-11.41%)
Oct 25, 2023 0.6500 0.6991 0.6300 0.6793 1,377,152 +0.05(+8.41%)
Oct 24, 2023 0.6000 0.6799 0.6000 0.6266 2,046,236 +0.03(+4.16%)
Oct 23, 2023 0.6200 0.6300 0.6000 0.6016 2,267,518 -0.01(-1.34%)
Oct 20, 2023 0.6400 0.6400 0.6000 0.6098 2,998,876 -0.03(-4.32%)
Oct 19, 2023 0.6900 0.7069 0.6356 0.6373 2,041,496 -0.05(-6.96%)
Oct 18, 2023 0.7560 0.7600 0.6840 0.6850 1,763,466 -0.07(-9.27%)
Oct 17, 2023 0.7211 0.7833 0.7211 0.7550 2,086,359 +0.03(+3.42%)
Oct 16, 2023 0.7202 0.7788 0.7211 0.7300 1,502,353 +0.01(+1.01%)
Oct 13, 2023 0.7596 0.7693 0.7192 0.7227 2,365,092 -0.03(-4.48%)
Oct 12, 2023 0.8250 0.8250 0.7291 0.7566 5,496,890 -0.07(-8.29%)
Oct 11, 2023 0.9078 0.9299 0.8250 0.8250 2,752,973 -0.08(-8.94%)
Oct 10, 2023 0.8900 0.9289 0.8800 0.9060 1,838,807 +0.02(+1.79%)
Oct 09, 2023 0.9900 0.9965 0.8760 0.8901 11,808,743 -0.11(-10.99%)
Oct 06, 2023 0.9900 1.040 0.9576 1.000 1,592,564 -0.01(-0.99%)
Oct 05, 2023 0.9400 1.010 0.9400 1.010 1,383,469 +0.05(+5.15%)
Oct 04, 2023 1.020 1.020 0.9400 0.9605 3,194,607 -0.05(-4.90%)
Oct 03, 2023 1.010 1.020 0.9307 1.010 2,789,134 +0.03(+2.90%)
Oct 02, 2023 1.010 1.039 0.9701 0.9815 1,952,708 -0.05(-4.71%)
Sep 29, 2023 0.9900 1.050 0.9600 1.030 931,032 +0.06(+6.19%)
Sep 28, 2023 1.000 1.000 0.9313 0.9700 1,503,675 -0.02(-2.11%)
Sep 27, 2023 1.010 1.020 0.9800 0.9909 1,281,188 -0.01(-0.91%)
Sep 26, 2023 0.9900 1.060 0.9700 1.000 1,257,256 +0.02(+1.93%)
Sep 25, 2023 1.000 0.9950 0.9725 0.9811 3,386,800 -0.03(-2.86%)
Sep 22, 2023 1.080 1.100 0.9938 1.010 1,700,740 -0.07(-6.48%)
Sep 21, 2023 1.130 1.130 1.030 1.080 1,940,897 -0.05(-4.42%)
Sep 20, 2023 1.160 1.175 1.120 1.130 1,072,499 -0.01(-0.88%)
Sep 19, 2023 1.160 1.165 1.090 1.140 1,045,876 -0.01(-0.87%)
Sep 18, 2023 1.220 1.230 1.120 1.150 1,837,289 -0.06(-4.96%)
Sep 15, 2023 1.290 1.290 1.200 1.210 2,169,558 -0.07(-5.47%)
Sep 14, 2023 1.290 1.310 1.260 1.280 755,266 +0.01(+0.79%)
Sep 13, 2023 1.290 1.310 1.260 1.270 737,930 -0.05(-3.79%)
Sep 12, 2023 1.250 1.340 1.230 1.320 889,589 +0.07(+5.60%)
Sep 11, 2023 1.280 1.300 1.240 1.250 1,344,889 -0.04(-3.10%)
Sep 08, 2023 1.280 1.320 1.190 1.290 2,032,667 +0.03(+1.98%)
Sep 07, 2023 1.370 1.370 1.260 1.265 1,087,447 -0.11(-7.66%)
Sep 06, 2023 1.510 1.510 1.350 1.370 2,096,337 -0.13(-8.67%)
Sep 05, 2023 1.570 1.610 1.460 1.500 1,544,240 -0.07(-4.46%)
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.