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 (%)
Jul 31, 2023 1.550 1.715 1.530 1.660 1,598,221 +0.10(+6.41%)
Jul 28, 2023 1.570 1.630 1.535 1.560 1,385,773 +0.02(+1.30%)
Jul 27, 2023 1.690 1.710 1.530 1.540 2,201,259 -0.11(-6.67%)
Jul 26, 2023 1.590 1.790 1.550 1.650 6,212,682 +0.14(+9.27%)
Jul 25, 2023 1.570 1.620 1.450 1.510 3,322,789 -0.03(-1.95%)
Jul 24, 2023 1.480 1.640 1.370 1.540 5,954,339 +0.16(+11.59%)
Jul 21, 2023 1.410 1.455 1.360 1.380 1,435,907 +0.00(+0.00%)
Jul 20, 2023 1.530 1.530 1.370 1.380 1,631,198 -0.12(-8.00%)
Jul 19, 2023 1.390 1.600 1.385 1.500 3,152,156 +0.10(+7.14%)
Jul 18, 2023 1.330 1.460 1.330 1.400 1,578,410 +0.08(+6.06%)
Jul 17, 2023 1.270 1.349 1.260 1.320 762,911 +0.05(+3.94%)
Jul 14, 2023 1.300 1.325 1.250 1.270 989,254 -0.04(-3.05%)
Jul 13, 2023 1.360 1.360 1.300 1.310 591,523 -0.03(-2.24%)
Jul 12, 2023 1.340 1.400 1.320 1.340 1,140,688 +0.03(+2.29%)
Jul 11, 2023 1.300 1.330 1.230 1.310 909,662 +0.01(+0.77%)
Jul 10, 2023 1.200 1.350 1.190 1.300 1,557,068 +0.10(+8.33%)
Jul 07, 2023 1.200 1.265 1.180 1.200 1,020,482 +0.02(+1.69%)
Jul 06, 2023 1.180 1.210 1.170 1.180 1,360,136 -0.01(-0.84%)
Jul 05, 2023 1.190 1.220 1.170 1.190 1,343,953 +0.00(+0.00%)
Jul 03, 2023 1.170 1.235 1.150 1.190 634,561 +0.03(+2.59%)
Jun 30, 2023 1.210 1.220 1.150 1.160 2,565,616 -0.02(-1.69%)
Jun 29, 2023 1.170 1.380 1.150 1.180 6,036,860 -0.01(-0.42%)
Jun 28, 2023 1.200 1.250 1.165 1.185 1,648,313 -0.00(-0.42%)
Jun 27, 2023 1.130 1.268 1.110 1.190 1,581,592 +0.06(+5.31%)
Jun 26, 2023 1.190 1.220 1.130 1.130 1,031,126 -0.08(-6.61%)
Jun 23, 2023 1.170 1.225 1.160 1.210 1,794,663 +0.04(+3.42%)
Jun 22, 2023 1.190 1.210 1.160 1.170 992,950 -0.04(-3.31%)
Jun 21, 2023 1.190 1.240 1.165 1.210 1,278,441 -0.01(-0.82%)
Jun 20, 2023 1.220 1.250 1.190 1.220 949,767 +0.01(+0.83%)
Jun 16, 2023 1.300 1.330 1.210 1.210 2,004,993 -0.10(-7.63%)
Jun 15, 2023 1.270 1.325 1.257 1.310 945,993 +0.02(+1.55%)
Jun 14, 2023 1.330 1.360 1.260 1.290 1,575,641 -0.04(-3.01%)
Jun 13, 2023 1.300 1.380 1.265 1.330 1,898,805 +0.03(+2.31%)
Jun 12, 2023 1.250 1.400 1.225 1.300 2,471,266 +0.06(+4.84%)
Jun 09, 2023 1.200 1.320 1.200 1.240 3,172,354 +0.05(+4.20%)
Jun 08, 2023 1.140 1.210 1.121 1.190 4,139,180 +0.05(+4.39%)
Jun 07, 2023 1.120 1.160 1.115 1.140 1,295,113 +0.03(+2.70%)
Jun 06, 2023 1.120 1.150 1.090 1.110 2,230,735 -0.01(-0.89%)
Jun 05, 2023 1.120 1.140 1.080 1.120 1,803,638 +0.00(+0.00%)
Jun 02, 2023 1.120 1.150 1.100 1.120 1,912,554 +0.01(+0.90%)
Jun 01, 2023 1.160 1.180 1.110 1.110 1,648,940 -0.03(-2.63%)
May 31, 2023 1.160 1.220 1.115 1.140 3,949,032 -0.05(-4.20%)
May 30, 2023 1.280 1.320 1.150 1.190 2,886,536 -0.09(-7.03%)
May 26, 2023 1.250 1.340 1.200 1.280 1,468,329 +0.03(+2.40%)
May 25, 2023 1.310 1.337 1.160 1.250 2,432,965 -0.04(-3.10%)
May 24, 2023 1.330 1.330 1.260 1.290 1,026,242 -0.04(-3.01%)
May 23, 2023 1.420 1.530 1.305 1.330 1,832,667 -0.12(-8.28%)
May 22, 2023 1.320 1.465 1.290 1.450 3,348,857 +0.15(+11.54%)
May 19, 2023 1.230 1.300 1.190 1.300 3,537,710 +0.10(+8.33%)
May 18, 2023 1.230 1.308 1.190 1.200 2,661,367 -0.05(-4.00%)
May 17, 2023 1.250 1.265 1.070 1.250 3,684,389 -0.01(-0.79%)
May 16, 2023 1.340 1.350 1.260 1.260 1,942,226 -0.07(-5.26%)
May 15, 2023 1.400 1.410 1.190 1.330 8,332,799 -0.07(-5.00%)
May 12, 2023 2.150 2.190 1.280 1.400 14,474,378 -0.83(-37.22%)
May 11, 2023 2.450 2.450 2.230 2.230 1,377,350 -0.22(-8.98%)
May 10, 2023 2.500 2.510 2.400 2.450 1,112,919 +0.01(+0.41%)
May 09, 2023 2.410 2.490 2.390 2.440 673,492 +0.00(+0.00%)
May 08, 2023 2.470 2.470 2.370 2.440 1,039,897 -0.03(-1.21%)
May 05, 2023 2.380 2.475 2.380 2.470 1,293,393 +0.10(+4.22%)
May 04, 2023 2.310 2.400 2.270 2.370 1,199,640 +0.04(+1.72%)
May 03, 2023 2.260 2.390 2.200 2.330 1,790,835 +0.12(+5.43%)
May 02, 2023 2.430 2.430 2.200 2.210 1,761,228 -0.22(-9.05%)
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.