Heron Therapeutics Inc HRTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,3476-0,01 (-2,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,35 | -2,78 % | $0,36 | $0,41 | $0,34 | 4,07M |
| 2026-10-01 | $0,36 | +16,13 % | $0,32 | $0,36 | $0,31 | 3,18M |
| 2026-09-30 | $0,31 | 0,00 % | $0,31 | $0,34 | $0,30 | 2,47M |
| 2026-09-29 | $0,31 | +6,90 % | $0,29 | $0,32 | $0,29 | 3,36M |
| 2026-09-28 | $0,29 | 0,00 % | $0,29 | $0,30 | $0,28 | 1,12M |
| 2026-09-25 | $0,29 | 0,00 % | $0,29 | $0,30 | $0,28 | 1,57M |
| 2026-09-24 | $0,29 | 0,00 % | $0,30 | $0,30 | $0,28 | 929,80K |
| 2026-09-23 | $0,29 | -3,33 % | $0,30 | $0,30 | $0,28 | 1,72M |
| 2026-09-22 | $0,30 | +11,11 % | $0,28 | $0,31 | $0,27 | 3,87M |
| 2026-09-21 | $0,27 | -12,90 % | $0,31 | $0,31 | $0,26 | 8,59M |
| 2026-09-18 | $0,31 | -3,12 % | $0,32 | $0,32 | $0,31 | 3,95M |
| 2026-09-17 | $0,32 | 0,00 % | $0,33 | $0,33 | $0,31 | 914,20K |
| 2026-09-16 | $0,32 | +3,23 % | $0,32 | $0,32 | $0,31 | 1,10M |
| 2026-09-15 | $0,31 | -3,12 % | $0,31 | $0,32 | $0,31 | 1,50M |
| 2026-09-14 | $0,32 | 0,00 % | $0,32 | $0,32 | $0,31 | 1,17M |
| 2026-09-11 | $0,32 | 0,00 % | $0,33 | $0,33 | $0,31 | 1,37M |
| 2026-09-10 | $0,32 | -3,03 % | $0,33 | $0,33 | $0,32 | 1,13M |
| 2026-09-09 | $0,33 | -5,71 % | $0,34 | $0,35 | $0,33 | 1,79M |
| 2026-09-08 | $0,35 | +2,94 % | $0,35 | $0,36 | $0,33 | 1,06M |
| 2026-09-04 | $0,34 | +3,03 % | $0,34 | $0,36 | $0,33 | 1,87M |
| 2026-09-03 | $0,33 | +6,45 % | $0,33 | $0,33 | $0,31 | 1,31M |
| 2026-09-02 | $0,31 | -3,12 % | $0,31 | $0,33 | $0,31 | 2,17M |
| 2026-09-01 | $0,32 | 0,00 % | $0,32 | $0,33 | $0,30 | 2,37M |
| 2026-08-31 | $0,32 | -3,03 % | $0,34 | $0,34 | $0,31 | 2,13M |
| 2026-08-28 | $0,33 | 0,00 % | $0,33 | $0,34 | $0,32 | 950,10K |
| 2026-08-27 | $0,33 | +6,45 % | $0,32 | $0,34 | $0,31 | 1,87M |
| 2026-08-26 | $0,31 | -3,12 % | $0,32 | $0,33 | $0,30 | 3,10M |
| 2026-08-25 | $0,32 | 0,00 % | $0,34 | $0,34 | $0,32 | 1,63M |
| 2026-08-24 | $0,32 | 0,00 % | $0,32 | $0,33 | $0,30 | 2,30M |
| 2026-08-21 | $0,32 | +3,23 % | $0,31 | $0,33 | $0,31 | 3,01M |
| 2026-08-20 | $0,31 | 0,00 % | $0,32 | $0,32 | $0,30 | 1,98M |
| 2026-08-19 | $0,31 | +3,33 % | $0,32 | $0,33 | $0,31 | 3,14M |
| 2026-08-18 | $0,30 | -6,25 % | $0,31 | $0,32 | $0,30 | 4,12M |
| 2026-08-17 | $0,32 | -5,88 % | $0,35 | $0,35 | $0,31 | 2,82M |
| 2026-08-14 | $0,34 | +3,03 % | $0,34 | $0,35 | $0,33 | 1,76M |
| 2026-08-13 | $0,33 | -2,94 % | $0,34 | $0,36 | $0,32 | 3,32M |
| 2026-08-12 | $0,34 | +6,25 % | $0,32 | $0,36 | $0,31 | 3,59M |
| 2026-08-11 | $0,32 | -5,88 % | $0,33 | $0,34 | $0,30 | 9,77M |
| 2026-08-10 | $0,34 | -30,61 % | $0,42 | $0,42 | $0,32 | 11,67M |
| 2026-08-07 | $0,49 | -2,00 % | $0,50 | $0,52 | $0,47 | 2,13M |
| 2026-08-06 | $0,50 | 0,00 % | $0,48 | $0,52 | $0,48 | 1,71M |
| 2026-08-05 | $0,50 | -1,96 % | $0,51 | $0,51 | $0,49 | 1,32M |
| 2026-08-04 | $0,51 | 0,00 % | $0,51 | $0,54 | $0,51 | 1,46M |
| 2026-08-03 | $0,51 | +2,00 % | $0,51 | $0,52 | $0,50 | 1,51M |
| 2026-07-31 | $0,50 | 0,00 % | $0,50 | $0,52 | $0,48 | 1,34M |
| 2026-07-30 | $0,50 | +2,04 % | $0,49 | $0,52 | $0,49 | 965,80K |
| 2026-07-29 | $0,49 | 0,00 % | $0,49 | $0,51 | $0,48 | 1,50M |
| 2026-07-28 | $0,49 | +6,52 % | $0,46 | $0,50 | $0,45 | 1,68M |
| 2026-07-27 | $0,46 | 0,00 % | $0,47 | $0,49 | $0,45 | 2,21M |
| 2026-07-24 | $0,46 | 0,00 % | $0,45 | $0,46 | $0,45 | 1,16M |
| 2026-07-23 | $0,46 | -2,13 % | $0,46 | $0,48 | $0,45 | 1,27M |
| 2026-07-22 | $0,47 | -2,08 % | $0,48 | $0,50 | $0,47 | 1,40M |
| 2026-07-21 | $0,48 | 0,00 % | $0,49 | $0,49 | $0,46 | 1,55M |
| 2026-07-20 | $0,48 | +2,13 % | $0,47 | $0,49 | $0,47 | 1,29M |
| 2026-07-17 | $0,47 | -2,08 % | $0,47 | $0,50 | $0,47 | 1,68M |
| 2026-07-16 | $0,48 | +9,09 % | $0,44 | $0,50 | $0,43 | 5,54M |
| 2026-07-15 | $0,44 | +2,33 % | $0,43 | $0,45 | $0,41 | 3,05M |
| 2026-07-14 | $0,43 | +2,38 % | $0,42 | $0,44 | $0,40 | 3,55M |
| 2026-07-13 | $0,42 | +2,44 % | $0,41 | $0,42 | $0,39 | 6,18M |
| 2026-07-10 | $0,41 | -4,65 % | $0,43 | $0,44 | $0,40 | 2,71M |
| 2026-07-09 | $0,43 | -4,44 % | $0,45 | $0,45 | $0,42 | 1,57M |
| 2026-07-08 | $0,45 | +4,65 % | $0,43 | $0,45 | $0,42 | 3,35M |
| 2026-07-07 | $0,43 | 0,00 % | $0,43 | $0,44 | $0,41 | 2,63M |
| 2026-07-06 | $0,43 | -2,27 % | $0,43 | $0,45 | $0,42 | 2,63M |
| 2026-07-02 | $0,44 | +4,76 % | $0,44 | $0,45 | $0,42 | 3,06M |
| 2026-07-01 | $0,42 | -2,33 % | $0,42 | $0,44 | $0,42 | 3,78M |
| 2026-06-30 | $0,43 | -2,27 % | $0,44 | $0,45 | $0,42 | 3,18M |
| 2026-06-29 | $0,44 | +2,33 % | $0,43 | $0,44 | $0,43 | 1,99M |
| 2026-06-26 | $0,43 | +4,88 % | $0,41 | $0,43 | $0,41 | 6,43M |
| 2026-06-25 | $0,41 | -4,65 % | $0,44 | $0,45 | $0,41 | 2,42M |
| 2026-06-24 | $0,43 | +2,38 % | $0,42 | $0,46 | $0,41 | 3,63M |
| 2026-06-23 | $0,42 | -2,33 % | $0,42 | $0,43 | $0,41 | 2,89M |
| 2026-06-22 | $0,43 | +2,38 % | $0,42 | $0,45 | $0,41 | 4,81M |
| 2026-06-18 | $0,42 | +7,69 % | $0,40 | $0,42 | $0,39 | 5,46M |
| 2026-06-17 | $0,39 | +2,63 % | $0,39 | $0,41 | $0,39 | 3,37M |
| 2026-06-16 | $0,38 | -5,00 % | $0,41 | $0,42 | $0,38 | 2,82M |
| 2026-06-15 | $0,40 | 0,00 % | $0,42 | $0,42 | $0,40 | 3,95M |
| 2026-06-12 | $0,40 | -2,44 % | $0,41 | $0,41 | $0,40 | 4,56M |
| 2026-06-11 | $0,41 | 0,00 % | $0,40 | $0,42 | $0,39 | 5,24M |
| 2026-06-10 | $0,41 | +2,50 % | $0,41 | $0,42 | $0,40 | 4,13M |
| 2026-06-09 | $0,40 | -11,11 % | $0,46 | $0,46 | $0,40 | 4,39M |
| 2026-06-08 | $0,45 | +4,65 % | $0,45 | $0,47 | $0,44 | 2,60M |
| 2026-06-05 | $0,43 | -10,42 % | $0,48 | $0,48 | $0,42 | 4,39M |
| 2026-06-04 | $0,48 | +6,67 % | $0,44 | $0,51 | $0,44 | 5,00M |
| 2026-06-03 | $0,45 | 0,00 % | $0,48 | $0,52 | $0,43 | 10,83M |
| 2026-06-02 | $0,45 | -45,78 % | $0,68 | $0,69 | $0,45 | 22,02M |
| 2026-06-01 | $0,83 | -4,60 % | $0,88 | $0,88 | $0,82 | 2,64M |
| 2026-05-29 | $0,87 | -2,25 % | $0,87 | $0,89 | $0,85 | 1,83M |
| 2026-05-28 | $0,89 | -2,20 % | $0,90 | $0,90 | $0,86 | 1,70M |
| 2026-05-27 | $0,91 | +3,41 % | $0,88 | $0,93 | $0,88 | 1,65M |