Canada markets closed

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6100+0.0600 (+2.35%)
At close: 04:00PM EDT
2.6000 -0.01 (-0.38%)
After hours: 06:39PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.67002.74002.57002.61002.61001,342,099
May 02, 20242.39002.55002.34002.55002.55001,501,400
May 01, 20242.33002.49002.32002.34002.34002,176,200
Apr 30, 20242.46002.46002.27002.32002.32002,329,000
Apr 29, 20242.45002.55002.45002.50002.50001,860,000
Apr 26, 20242.62002.63002.45002.45002.45002,311,900
Apr 25, 20242.66002.66002.46002.55002.55002,197,100
Apr 24, 20242.82002.86002.64002.65002.65002,169,300
Apr 23, 20242.70003.15002.70002.80002.80006,563,700
Apr 22, 20242.60002.71002.58002.59002.59002,089,300
Apr 19, 20242.71002.74002.51002.64002.64002,308,600
Apr 18, 20242.75002.96002.70002.71002.71001,818,100
Apr 17, 20242.95003.02002.77002.77002.77001,556,900
Apr 16, 20242.86002.98002.86002.93002.93001,650,700
Apr 15, 20242.89003.08002.86002.95002.95002,823,700
Apr 12, 20242.93003.07002.86002.91002.91002,131,100
Apr 11, 20242.71002.94002.68002.94002.94001,367,700
Apr 10, 20242.74002.83002.67002.73002.73001,589,800
Apr 09, 20242.76002.83002.71002.80002.8000623,100
Apr 08, 20242.75002.81002.70002.75002.75001,028,800
Apr 05, 20242.56002.75002.50002.75002.7500995,300
Apr 04, 20242.62002.65002.53002.57002.57001,190,900
Apr 03, 20242.55002.63002.53002.57002.5700952,400
Apr 02, 20242.65002.67002.52002.55002.55001,292,700
Apr 01, 20242.80002.82002.64002.71002.71001,265,800
Mar 28, 20242.74002.81002.67002.77002.77001,106,800
Mar 27, 20242.83002.83002.67002.74002.74001,225,800
Mar 26, 20242.98003.08002.73002.74002.74001,978,400
Mar 25, 20242.97003.08002.94002.95002.95001,310,000
Mar 22, 20243.04003.08002.95002.97002.97001,263,900
Mar 21, 20242.96003.20002.96003.05003.05002,012,700
Mar 20, 20242.90003.05002.82003.05003.05002,038,200
Mar 19, 20242.95003.10002.88002.95002.95002,007,100
Mar 18, 20243.02003.08002.92002.96002.96002,038,700
Mar 15, 20243.05003.15002.99003.06003.06003,927,700
Mar 14, 20243.10003.21002.95003.05003.05004,426,900
Mar 13, 20242.80003.22002.59003.01003.010017,854,800
Mar 12, 20242.40002.48002.30002.36002.36003,377,800
Mar 11, 20242.71002.78002.38002.41002.41002,987,900
Mar 08, 20242.64002.72002.54002.60002.60001,850,600
Mar 07, 20242.50002.62002.45002.59002.59001,323,800
Mar 06, 20242.59002.62002.39002.48002.48002,009,900
Mar 05, 20242.52002.60002.47002.56002.56001,198,500
Mar 04, 20242.62002.66002.49002.56002.56001,655,000
Mar 01, 20242.69002.69002.55002.61002.61002,469,000
Feb 29, 20242.79002.83002.64002.66002.66001,635,000
Feb 28, 20242.76002.82002.66002.70002.70001,567,500
Feb 27, 20242.65002.76002.58002.74002.74001,960,200
Feb 26, 20242.60002.72002.50002.60002.60001,816,100
Feb 23, 20242.64002.67002.54002.60002.60001,404,200
Feb 22, 20242.75002.77002.60002.62002.62001,324,300
Feb 21, 20242.83002.83002.64002.75002.75001,584,400
Feb 20, 20242.86002.96002.80002.87002.87001,960,600
Feb 16, 20242.89002.99002.78002.87002.87001,923,300
Feb 15, 20242.76002.89002.71002.88002.88003,764,700
Feb 14, 20242.53002.77002.53002.72002.72002,405,000
Feb 13, 20242.58002.60002.42002.51002.51002,422,900
Feb 12, 20242.44002.72002.44002.63002.63003,122,100
Feb 09, 20242.38002.52002.34002.43002.43002,297,800
Feb 08, 20242.26002.36002.21002.35002.35001,195,900
Feb 07, 20242.35002.35002.24002.26002.26001,384,500
Feb 06, 20242.23002.38002.21002.32002.32001,562,700
Feb 05, 20242.37002.37002.16002.23002.23001,965,200
Feb 02, 20242.40002.40002.29002.39002.39001,641,800
Feb 01, 20242.42002.43002.29002.40002.40002,392,700
Jan 31, 20242.45002.61002.39002.41002.41001,733,500
Jan 30, 20242.56002.63002.42002.49002.49002,734,300
Jan 29, 20242.51002.61002.34002.53002.53002,809,300
Jan 26, 20242.72002.74002.43002.49002.49005,087,600
Jan 25, 20242.62002.76002.54002.68002.68005,449,600
Jan 24, 20242.33002.62002.28002.62002.620016,118,600
Jan 23, 20242.34002.44002.19002.20002.20004,080,800
Jan 22, 20242.16002.37002.15002.34002.34006,295,400
Jan 19, 20242.07002.10001.97002.09002.09002,174,400
Jan 18, 20242.21002.21002.02002.09002.09002,130,600
Jan 17, 20242.21002.22002.06002.20002.20002,948,000
Jan 16, 20242.15002.28002.06002.20002.20002,261,800
Jan 12, 20242.17002.38002.12002.15002.15002,260,300
Jan 11, 20242.21002.23002.08002.15002.15002,159,400
Jan 10, 20242.25002.35002.17002.23002.23002,869,500
Jan 09, 20242.08002.32002.04002.26002.26006,720,500
Jan 08, 20241.96002.12001.77002.09002.090013,279,400
Jan 05, 20241.73001.82001.69001.77001.77001,719,100
Jan 04, 20241.73001.80001.68001.73001.73001,719,700
Jan 03, 20241.87001.87001.71001.71001.71001,710,400
Jan 02, 20241.68001.95001.66001.89001.89003,986,200
Dec 29, 20231.77001.78001.65001.70001.70001,915,300
Dec 28, 20231.67001.76001.64001.74001.74002,241,600
Dec 27, 20231.78001.80001.60001.67001.67002,762,500
Dec 26, 20231.80001.84001.72001.77001.77001,893,300
Dec 22, 20231.77001.85001.72001.79001.79002,148,200
Dec 21, 20231.65001.76001.65001.74001.74001,384,800
Dec 20, 20231.71001.79001.62001.62001.62002,211,000
Dec 19, 20231.79001.82001.69001.74001.74002,140,200
Dec 18, 20231.81001.81001.72001.74001.74001,619,100
Dec 15, 20231.77001.83001.72001.81001.81002,962,200
Dec 14, 20231.72001.84001.72001.82001.82003,993,200
Dec 13, 20231.69001.73001.58001.68001.68003,329,600
Dec 12, 20231.52001.70001.49001.68001.68003,669,600
Dec 11, 20231.50001.56001.43001.52001.52001,749,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...