Skip to main content

Heron Therapeutics (NQ: HRTX )

2.775 +0.005 (+0.18%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 2.950 3.020 2.770 2.770 1,557,084 -0.16(-5.46%)
Apr 16, 2024 2.860 2.981 2.860 2.930 1,650,747 -0.02(-0.68%)
Apr 15, 2024 2.890 3.075 2.860 2.950 2,823,657 +0.04(+1.37%)
Apr 12, 2024 2.930 3.070 2.860 2.910 2,131,427 -0.03(-1.02%)
Apr 11, 2024 2.710 2.940 2.680 2.940 1,367,685 +0.21(+7.69%)
Apr 10, 2024 2.740 2.830 2.665 2.730 1,589,849 -0.07(-2.50%)
Apr 09, 2024 2.760 2.831 2.710 2.800 623,051 +0.05(+1.82%)
Apr 08, 2024 2.750 2.810 2.700 2.750 1,028,834 +0.00(+0.00%)
Apr 05, 2024 2.560 2.751 2.500 2.750 995,410 +0.18(+7.00%)
Apr 04, 2024 2.620 2.650 2.530 2.570 1,190,883 +0.00(+0.00%)
Apr 03, 2024 2.550 2.630 2.530 2.570 952,362 +0.02(+0.78%)
Apr 02, 2024 2.650 2.670 2.520 2.550 1,292,775 -0.16(-5.90%)
Apr 01, 2024 2.800 2.820 2.640 2.710 1,265,658 -0.06(-2.17%)
Mar 28, 2024 2.740 2.755 2.755 2.770 1,106,763 +0.03(+1.09%)
Mar 27, 2024 2.830 2.830 2.670 2.740 1,221,785 +0.00(+0.00%)
Mar 26, 2024 2.980 3.080 2.730 2.740 1,978,364 -0.21(-7.12%)
Mar 25, 2024 2.970 3.080 2.940 2.950 1,310,024 -0.02(-0.67%)
Mar 22, 2024 3.040 3.080 2.950 2.970 1,263,904 -0.08(-2.62%)
Mar 21, 2024 2.960 3.200 2.960 3.050 2,013,021 +0.00(+0.00%)
Mar 20, 2024 2.900 3.050 2.820 3.050 2,037,876 +0.10(+3.39%)
Mar 19, 2024 2.950 3.100 2.880 2.950 2,006,824 -0.01(-0.34%)
Mar 18, 2024 3.020 3.080 2.920 2.960 2,037,252 -0.10(-3.27%)
Mar 15, 2024 3.050 3.145 2.990 3.060 3,928,354 +0.01(+0.33%)
Mar 14, 2024 3.100 3.210 2.950 3.050 4,426,740 +0.04(+1.33%)
Mar 13, 2024 2.800 3.220 2.590 3.010 17,853,456 +0.65(+27.54%)
Mar 12, 2024 2.400 2.480 2.300 2.360 3,373,176 -0.05(-2.07%)
Mar 11, 2024 2.710 2.779 2.380 2.410 2,987,836 -0.19(-7.31%)
Mar 08, 2024 2.640 2.715 2.540 2.600 1,852,579 +0.01(+0.39%)
Mar 07, 2024 2.500 2.620 2.450 2.590 1,323,847 +0.11(+4.44%)
Mar 06, 2024 2.590 2.620 2.390 2.480 2,009,703 -0.08(-3.13%)
Mar 05, 2024 2.520 2.600 2.470 2.560 1,198,503 +0.00(+0.20%)
Mar 04, 2024 2.620 2.660 2.490 2.555 1,655,022 -0.05(-2.11%)
Mar 01, 2024 2.690 2.690 2.545 2.610 2,471,393 -0.05(-1.88%)
Feb 29, 2024 2.790 2.830 2.640 2.660 1,635,047 -0.04(-1.48%)
Feb 28, 2024 2.760 2.820 2.660 2.700 1,563,253 -0.04(-1.46%)
Feb 27, 2024 2.650 2.755 2.580 2.740 1,958,379 +0.14(+5.38%)
Feb 26, 2024 2.600 2.720 2.500 2.600 1,816,098 +0.00(+0.00%)
Feb 23, 2024 2.640 2.670 2.543 2.600 1,404,244 -0.02(-0.76%)
Feb 22, 2024 2.750 2.768 2.595 2.620 1,323,371 -0.13(-4.73%)
Feb 21, 2024 2.830 2.830 2.640 2.750 1,582,687 -0.12(-4.18%)
Feb 20, 2024 2.860 2.960 2.800 2.870 1,959,402 +0.00(+0.00%)
Feb 16, 2024 2.890 2.990 2.780 2.870 1,925,606 -0.01(-0.35%)
Feb 15, 2024 2.760 2.890 2.705 2.880 3,764,108 +0.16(+5.88%)
Feb 14, 2024 2.530 2.770 2.525 2.720 2,397,521 +0.21(+8.37%)
Feb 13, 2024 2.580 2.600 2.420 2.510 2,422,912 -0.12(-4.56%)
Feb 12, 2024 2.440 2.720 2.440 2.630 3,119,326 +0.20(+8.23%)
Feb 09, 2024 2.380 2.520 2.335 2.430 2,297,836 +0.08(+3.40%)
Feb 08, 2024 2.260 2.360 2.210 2.350 1,195,917 +0.09(+3.98%)
Feb 07, 2024 2.350 2.350 2.240 2.260 1,384,474 -0.06(-2.59%)
Feb 06, 2024 2.230 2.379 2.211 2.320 1,562,264 +0.09(+4.04%)
Feb 05, 2024 2.370 2.370 2.160 2.230 1,965,239 -0.16(-6.69%)
Feb 02, 2024 2.400 2.400 2.290 2.390 1,641,804 -0.01(-0.42%)
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.