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 (%)
Jun 30, 2015 30.33 31.70 29.80 31.16 916,300 +1.70(+5.75%)
Jun 29, 2015 29.23 30.23 29.13 29.46 973,135 -0.80(-2.66%)
Jun 26, 2015 30.09 30.86 29.44 30.27 1,492,057 +0.88(+2.99%)
Jun 25, 2015 29.51 29.90 27.71 29.39 1,492,847 -0.24(-0.81%)
Jun 24, 2015 31.70 31.91 29.52 29.63 1,351,695 -2.10(-6.62%)
Jun 23, 2015 33.75 33.78 31.32 31.73 1,367,736 -2.12(-6.26%)
Jun 22, 2015 32.54 34.03 32.31 33.85 935,615 +1.40(+4.31%)
Jun 19, 2015 32.64 32.96 31.94 32.45 2,218,134 +0.20(+0.62%)
Jun 18, 2015 32.00 32.66 31.74 32.25 677,186 +0.11(+0.34%)
Jun 17, 2015 31.50 32.51 31.28 32.14 1,459,225 +0.03(+0.09%)
Jun 16, 2015 32.31 32.35 30.84 32.11 1,991,421 +0.26(+0.82%)
Jun 15, 2015 30.28 32.15 29.69 31.85 2,520,653 +1.28(+4.19%)
Jun 12, 2015 27.92 31.38 27.79 30.57 2,824,579 +2.47(+8.79%)
Jun 11, 2015 28.54 28.97 27.44 28.10 1,679,401 -0.76(-2.63%)
Jun 10, 2015 25.64 29.75 25.35 28.86 7,855,518 +2.78(+10.66%)
Jun 09, 2015 26.02 26.40 25.78 26.08 691,433 -0.32(-1.21%)
Jun 08, 2015 26.43 26.75 25.55 26.40 973,737 +0.20(+0.76%)
Jun 05, 2015 26.22 27.40 24.84 26.20 2,301,487 -0.12(-0.46%)
Jun 04, 2015 25.98 26.96 25.07 26.32 3,569,156 -0.30(-1.13%)
Jun 03, 2015 23.90 27.29 23.70 26.62 8,338,185 +3.43(+14.79%)
Jun 02, 2015 23.58 24.50 22.55 23.19 3,156,435 -1.18(-4.84%)
Jun 01, 2015 21.14 24.57 19.40 24.37 8,703,778 +4.61(+23.33%)
May 29, 2015 17.25 21.22 16.56 19.76 19,437,836 +7.41(+60.00%)
May 28, 2015 12.05 12.85 11.54 12.35 1,426,800 +0.22(+1.81%)
May 27, 2015 12.15 12.34 11.93 12.13 252,341 +0.00(+0.00%)
May 26, 2015 12.43 12.83 12.03 12.13 436,164 -0.34(-2.73%)
May 22, 2015 12.68 12.47 12.47 12.47 310,100 -0.22(-1.73%)
May 21, 2015 12.51 12.83 12.07 12.69 191,980 +0.29(+2.34%)
May 20, 2015 12.59 12.69 12.08 12.40 166,542 -0.15(-1.20%)
May 19, 2015 13.74 13.94 12.44 12.55 336,892 -1.24(-8.99%)
May 18, 2015 14.12 14.13 13.53 13.79 609,253 -0.34(-2.41%)
May 15, 2015 12.88 14.19 12.57 14.13 524,553 +1.44(+11.35%)
May 14, 2015 12.27 12.70 11.86 12.69 225,981 +0.62(+5.14%)
May 13, 2015 12.34 12.34 11.97 12.07 160,365 -0.19(-1.55%)
May 12, 2015 11.89 12.32 11.78 12.26 165,347 +0.25(+2.08%)
May 11, 2015 12.29 12.32 11.96 12.01 235,080 -0.25(-2.04%)
May 08, 2015 11.99 12.65 11.75 12.26 185,943 +0.41(+3.46%)
May 07, 2015 11.51 11.94 11.29 11.85 188,850 +0.44(+3.86%)
May 06, 2015 11.13 11.61 11.10 11.41 219,259 +0.27(+2.42%)
May 05, 2015 11.46 11.70 10.87 11.14 440,006 -0.39(-3.38%)
May 04, 2015 10.97 11.61 10.95 11.53 399,657 +0.52(+4.72%)
May 01, 2015 10.82 11.52 10.60 11.01 289,180 +0.21(+1.94%)
Apr 30, 2015 11.47 11.58 10.72 10.80 295,358 -0.75(-6.49%)
Apr 29, 2015 11.93 12.07 11.55 11.55 249,643 -0.45(-3.75%)
Apr 28, 2015 12.57 12.66 11.92 12.00 317,474 -0.61(-4.84%)
Apr 27, 2015 14.04 14.31 12.61 12.61 375,816 -1.57(-11.07%)
Apr 24, 2015 14.32 14.37 14.08 14.18 94,135 -0.06(-0.42%)
Apr 23, 2015 14.15 14.35 13.92 14.24 114,503 +0.07(+0.49%)
Apr 22, 2015 14.20 14.39 13.88 14.17 106,435 -0.02(-0.14%)
Apr 21, 2015 14.07 14.48 13.96 14.19 161,278 +0.17(+1.21%)
Apr 20, 2015 13.39 14.13 13.26 14.02 133,361 +0.72(+5.41%)
Apr 17, 2015 14.10 14.23 12.94 13.30 364,012 -0.93(-6.54%)
Apr 16, 2015 14.24 14.39 14.21 14.23 341,792 -0.02(-0.14%)
Apr 15, 2015 14.58 14.58 14.20 14.25 244,824 -0.26(-1.79%)
Apr 14, 2015 14.90 14.93 14.40 14.51 146,800 -0.39(-2.62%)
Apr 13, 2015 14.82 15.03 14.82 14.90 286,130 +0.03(+0.20%)
Apr 10, 2015 14.60 15.00 14.55 14.87 98,529 +0.23(+1.57%)
Apr 09, 2015 14.53 15.06 14.33 14.64 145,815 +0.07(+0.48%)
Apr 08, 2015 14.23 14.77 14.21 14.57 336,128 +0.31(+2.17%)
Apr 07, 2015 14.07 14.60 13.89 14.26 208,666 +0.14(+0.99%)
Apr 06, 2015 14.02 14.25 13.61 14.12 361,170 +0.05(+0.36%)
Apr 02, 2015 14.32 14.07 14.07 14.07 166,200 -0.15(-1.05%)
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.