Heron Therapeutics Inc HRTX
NASDAQ · United States · Health Technology
$0.3476-0.01 (-2.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |