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 (%)
Dec 31, 2018 25.41 27.36 24.72 25.94 1,587,800 +2.19(+9.22%)
Dec 28, 2018 23.48 24.44 23.14 23.75 550,400 +0.23(+0.98%)
Dec 27, 2018 23.73 24.16 22.44 23.52 655,766 -0.49(-2.04%)
Dec 26, 2018 22.18 24.11 21.90 24.01 782,686 +1.98(+8.99%)
Dec 24, 2018 21.88 22.77 21.71 22.03 386,300 -0.16(-0.72%)
Dec 21, 2018 22.32 22.76 21.25 22.19 2,144,700 -0.07(-0.31%)
Dec 20, 2018 23.96 24.15 22.20 22.26 1,330,748 -1.66(-6.94%)
Dec 19, 2018 24.52 25.32 23.46 23.92 901,716 -0.53(-2.17%)
Dec 18, 2018 25.12 25.55 24.09 24.45 654,625 -0.49(-1.96%)
Dec 17, 2018 24.81 25.80 24.28 24.94 952,996 -0.03(-0.12%)
Dec 14, 2018 25.94 26.57 24.87 24.97 645,000 -1.09(-4.18%)
Dec 13, 2018 26.86 27.08 25.95 26.06 894,691 -0.63(-2.36%)
Dec 12, 2018 27.34 27.78 26.65 26.69 466,930 -0.25(-0.93%)
Dec 11, 2018 27.43 27.43 26.22 26.94 659,270 +0.01(+0.04%)
Dec 10, 2018 26.55 27.10 25.86 26.93 617,073 +0.38(+1.43%)
Dec 07, 2018 27.80 28.35 26.52 26.55 791,300 -1.33(-4.77%)
Dec 06, 2018 27.42 28.47 26.90 27.88 953,086 +0.00(+0.00%)
Dec 04, 2018 29.16 29.49 27.80 27.88 1,008,600 -1.40(-4.78%)
Dec 03, 2018 28.98 29.36 28.50 29.28 742,628 +0.55(+1.91%)
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%)
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.