UK markets closed

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0250+0.0450 (+1.13%)
As of 11:35AM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20223.95004.18503.95004.02504.0250425,676
23 Sept 20224.21004.30003.90003.98003.98003,257,100
22 Sept 20224.32004.41004.18004.31004.31002,100,900
21 Sept 20224.64004.81004.33004.33004.33003,327,300
20 Sept 20224.52004.91004.50004.67004.67003,229,500
19 Sept 20224.57004.73004.20004.62004.62005,372,700
16 Sept 20224.77005.10004.15004.67004.670021,103,700
15 Sept 20224.63004.97004.58004.87004.87004,354,000
14 Sept 20224.74004.85004.54004.65004.65004,064,400
13 Sept 20224.66004.79004.60004.70004.70005,164,600
12 Sept 20225.06005.08004.64004.82004.82004,350,100
09 Sept 20224.85005.07004.80005.06005.06002,802,700
08 Sept 20224.45004.81004.43004.77004.77002,819,700
07 Sept 20224.17004.48004.15004.46004.46003,028,000
06 Sept 20224.07004.36004.00004.17004.17003,021,700
02 Sept 20224.31004.35004.05004.07004.07002,543,700
01 Sept 20224.05004.26003.85004.26004.26001,784,800
31 Aug 20223.99004.14003.93004.09004.09002,354,900
30 Aug 20224.06004.12003.86003.92003.92002,201,200
29 Aug 20224.23004.43004.02004.04004.04002,781,500
26 Aug 20224.90004.93004.29004.34004.34002,706,900
25 Aug 20224.91005.14004.76004.86004.86001,914,900
24 Aug 20224.70004.97004.65004.82004.82002,402,600
23 Aug 20224.47004.71004.47004.66004.66002,660,100
22 Aug 20224.72004.89004.41004.44004.44002,649,300
19 Aug 20225.00005.30004.78004.79004.79003,913,700
18 Aug 20225.10005.22004.88005.07005.07002,501,500
17 Aug 20225.28005.46005.09005.11005.11002,888,800
16 Aug 20225.36005.62004.93005.37005.37004,114,500
15 Aug 20225.21005.43005.11005.37005.37002,618,400
12 Aug 20224.86005.50004.78005.30005.30003,913,000
11 Aug 20224.84005.37004.55004.87004.87008,872,800
10 Aug 20224.22004.72004.05004.70004.70007,498,400
09 Aug 20223.35004.38003.35004.11004.11007,921,900
08 Aug 20223.33003.80003.30003.57003.57004,575,500
05 Aug 20222.93003.22002.86003.22003.22005,152,500
04 Aug 20222.97003.08002.90002.94002.94002,980,700
03 Aug 20222.87003.15002.85002.94002.94003,210,200
02 Aug 20222.72002.88002.71002.80002.80001,591,000
01 Aug 20222.76002.84002.72002.74002.74001,711,400
29 Jul 20222.81002.83002.68002.78002.78002,113,400
28 Jul 20222.86002.90002.66002.83002.83001,845,500
27 Jul 20222.75002.90002.72002.87002.87001,953,300
26 Jul 20222.62002.80002.62002.73002.73002,045,500
25 Jul 20222.74002.76002.58002.66002.66001,727,400
22 Jul 20223.04003.05002.72002.73002.73001,832,600
21 Jul 20223.09003.10002.99003.03003.03001,148,500
20 Jul 20223.15003.35003.05003.11003.11002,160,600
19 Jul 20222.90003.15002.83003.15003.15002,376,300
18 Jul 20222.96003.08002.81002.82002.82001,876,000
15 Jul 20223.00003.02002.81002.94002.94002,735,200
14 Jul 20223.04003.08002.90002.95002.95002,033,000
13 Jul 20222.98003.15002.95003.01003.01002,902,800
12 Jul 20223.20003.24003.01003.09003.09003,815,600
11 Jul 20223.30003.33003.15003.18003.18002,418,600
08 Jul 20223.23003.35003.15003.31003.31001,600,400
07 Jul 20223.13003.30003.07003.30003.30003,309,700
06 Jul 20223.02003.18002.97003.14003.14002,763,400
05 Jul 20222.64003.00002.62003.00003.00004,374,300
01 Jul 20222.82002.84002.67002.72002.72003,039,500
30 Jun 20223.06003.19002.68002.79002.79003,615,000
29 Jun 20223.05003.22002.99003.17003.17001,285,700
28 Jun 20223.32003.40003.07003.07003.07002,382,500
27 Jun 20223.45003.45003.22003.28003.28001,503,800
24 Jun 20223.40003.50003.23003.40003.40003,703,300
23 Jun 20223.07003.36003.07003.36003.36002,715,500
22 Jun 20222.86003.14002.85003.07003.07002,738,800
21 Jun 20222.82003.08002.80002.90002.90004,204,100
17 Jun 20222.64002.88002.62002.77002.77005,515,500
16 Jun 20222.41002.62002.37002.60002.60003,332,600
15 Jun 20222.40002.57002.37002.55002.55002,872,600
14 Jun 20222.39002.40002.25002.38002.38002,841,700
13 Jun 20222.22002.34002.19002.30002.30003,793,500
10 Jun 20222.40002.46002.31002.31002.31002,545,200
09 Jun 20222.67002.67002.45002.46002.46002,809,400
08 Jun 20222.77002.84002.63002.70002.70003,129,300
07 Jun 20222.74002.81002.60002.81002.81003,402,400
06 Jun 20223.04003.05002.73002.74002.74002,505,200
03 Jun 20223.18003.24002.91003.00003.00003,562,600
02 Jun 20223.15003.27003.08003.20003.20002,116,800
01 Jun 20223.29003.36003.01003.18003.18003,789,300
31 May 20223.34003.46003.26003.30003.30002,126,900
27 May 20223.20003.37003.12003.36003.36002,020,100
26 May 20223.11003.27003.05003.18003.18003,327,100
25 May 20223.16003.28003.08003.10003.10002,436,000
24 May 20223.44003.46003.14003.16003.16002,108,500
23 May 20223.64003.66003.45003.48003.48001,456,000
20 May 20223.62003.75003.38003.60003.60001,980,800
19 May 20223.48003.63003.43003.57003.57002,054,100
18 May 20223.66003.74003.47003.48003.48002,150,500
17 May 20223.67003.79003.57003.79003.79002,201,300
16 May 20223.58003.67003.46003.54003.54002,115,200
13 May 20223.54003.65003.43003.59003.59002,960,800
12 May 20223.24003.50003.18003.44003.44003,658,200
11 May 20223.45003.61003.28003.30003.30003,972,200
10 May 20224.06004.50003.12003.50003.50006,145,500
09 May 20224.04004.10003.60003.61003.61003,939,900
06 May 20224.28004.30003.95004.11004.11004,236,300
05 May 20224.74004.79004.28004.43004.43003,025,600
04 May 20224.75004.90004.46004.89004.89002,747,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...