UK markets closed

Heron Therapeutics, Inc. (0J4V.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.5200-0.1800 (-6.67%)
At close: 04:48PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.58942.58942.47912.52002.52003,400
24 Apr 20242.79912.85002.68002.69802.69806,162
23 Apr 20242.69003.13002.69003.00003.000024,356
22 Apr 20242.65842.65842.58502.58502.58501,170
19 Apr 20242.66002.67892.55002.55002.55003,486
18 Apr 20242.74202.89352.71092.83002.83004,068
17 Apr 20242.98872.98872.87502.88832.88832,400
16 Apr 20242.88592.98062.88592.91672.91672,762
15 Apr 20243.01503.01502.92502.98202.9820833
12 Apr 20243.04803.04802.94202.94502.94506,758
11 Apr 20242.69502.87002.69502.86812.86813,188
10 Apr 20242.68152.80002.68152.70002.70005,289
09 Apr 20242.77202.81202.77202.81202.8120550
08 Apr 20242.79812.79812.72112.73642.73646,834
05 Apr 20242.67122.73902.67122.73902.73902,440
04 Apr 20242.61862.61862.61862.61862.6186800
03 Apr 20242.61002.63002.60012.60012.60011,873
02 Apr 20242.61202.65142.61202.65002.65003,402
28 Mar 20242.71842.77102.71842.72502.72504,556
27 Mar 20242.73932.76002.68202.76002.760012,732
26 Mar 20243.07883.08002.78502.78502.785014,174
25 Mar 20243.04133.04202.96102.96502.96503,650
22 Mar 20243.01803.01802.96182.96182.96187,549
21 Mar 20243.07883.18503.02823.08503.08509,446
20 Mar 20242.85302.90002.82822.90002.900018,109
19 Mar 20243.06703.06702.90002.95832.958312,883
18 Mar 20243.02503.05502.93503.00963.00969,063
15 Mar 20243.01203.09883.01203.04703.047018,653
14 Mar 20242.98003.20952.98003.16303.163024,109
13 Mar 20242.79003.19502.62502.99012.990142,685
12 Mar 20242.37502.47882.30502.41992.41993,508
11 Mar 20242.73502.75502.48002.48302.48301,110
08 Mar 20242.62502.70952.62502.67502.67502,231
07 Mar 20242.51502.51502.51502.51502.5150100
06 Mar 20242.61802.61802.40502.40502.40503,601
05 Mar 20242.48102.48132.48102.48132.4813294
04 Mar 20242.60502.60502.51502.57502.57504,105
01 Mar 20242.60502.66992.56502.58002.58005,405
29 Feb 20242.74962.80302.71002.71002.71002,362
28 Feb 20242.76952.80502.67502.67502.67502,190
27 Feb 20242.64872.72502.64502.72502.72508,373
26 Feb 20242.71892.72002.52502.54502.54501,964
23 Feb 20242.56502.61122.56502.61122.61122,944
22 Feb 20242.69202.69502.67502.69502.69501,772
21 Feb 20242.78202.78202.66822.77002.770014,911
20 Feb 20242.88162.96002.84192.85502.855013,272
19 Feb 2024------
16 Feb 20242.89802.98002.89802.94002.94008,971
15 Feb 20242.75002.87842.71502.87842.87847,653
14 Feb 20242.57502.67502.56502.67502.67502,835
13 Feb 20242.57202.57202.45202.45202.452015,802
12 Feb 20242.44502.72002.44502.61002.610015,496
09 Feb 20242.38802.47802.37072.41202.41206,418
08 Feb 20242.24002.30002.24002.30002.30001,287
07 Feb 20242.29002.30992.29002.30502.30503,433
06 Feb 20242.23202.35802.23202.27502.27504,270
05 Feb 20242.36892.36892.16002.26002.26007,628
02 Feb 20242.34502.36502.30002.31202.312011,109
01 Feb 20242.38002.39892.29912.39892.39897,495
31 Jan 20242.49782.59092.49782.53912.539115,641
30 Jan 20242.48502.50002.42502.50002.50008,032
29 Jan 20242.51002.51002.34902.49202.492024,340
26 Jan 20242.65132.65202.50002.51002.51008,096
25 Jan 20242.59202.76002.59202.60912.60918,219
24 Jan 20242.57002.62002.28012.47502.4750109,681
23 Jan 20242.41502.43502.22002.23502.235022,568
22 Jan 20242.23932.35652.23932.25902.259023,048
19 Jan 20242.02942.06001.97502.06002.06006,369
18 Jan 20242.17492.17492.02132.08892.088932,325
17 Jan 20242.12002.17502.12002.15912.15915,172
16 Jan 20242.12062.25602.07002.18302.183033,377
15 Jan 2024------
12 Jan 20242.30002.36802.13502.13502.135020,670
11 Jan 20242.18002.21002.10502.10502.10507,423
10 Jan 20242.23202.29502.19502.23502.23509,170
09 Jan 20242.08002.28802.04802.25012.250113,071
08 Jan 20241.85002.10001.77802.01132.011391,770
05 Jan 20241.70871.81001.70871.74001.74005,499
04 Jan 20241.73081.77501.68501.77501.77506,654
03 Jan 20241.85001.86001.72501.72501.725020,137
02 Jan 20241.78001.94801.78001.89101.89107,002
29 Dec 20231.74951.74951.70501.71001.71001,068
28 Dec 20231.70951.74001.66001.72001.72002,475
27 Dec 20231.79501.79931.69001.69001.69009,878
22 Dec 20231.84501.84501.73901.78001.78004,614
21 Dec 20231.68881.73501.68801.73501.73508,564
20 Dec 20231.68201.78001.68201.73201.73204,261
19 Dec 20231.79201.80001.72501.72861.728618,477
18 Dec 20231.75941.79001.73101.73111.73117,857
15 Dec 20231.79001.79001.73951.79001.79005,696
14 Dec 20231.77001.82501.72001.78001.780021,230
13 Dec 20231.67001.70001.64921.64921.64922,497
12 Dec 20231.58501.69501.52931.65001.650012,510
11 Dec 20231.45001.51871.45001.51501.5150980
08 Dec 20231.37001.47001.37001.46061.46069,805
07 Dec 20231.43741.44001.36501.37061.370624,220
06 Dec 20231.44501.51501.44501.48501.485087,687
05 Dec 20231.57001.57001.43001.45001.450053,094
04 Dec 20231.36001.48001.36001.48001.480022,342
01 Dec 20231.17201.26001.17051.25801.25806,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...