Australia markets closed

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9700-0.2150 (-9.84%)
At close: 04:00PM EDT
2.0000 +0.03 (+1.52%)
After hours: 06:56PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20232.18002.18001.96001.97001.97001,712,300
21 Mar 20232.11002.22002.08002.19002.19001,297,500
20 Mar 20232.26002.26002.05002.08002.08001,743,700
17 Mar 20232.37002.37002.15002.32002.32001,983,700
16 Mar 20232.33002.44002.30002.39002.39001,114,500
15 Mar 20232.24002.37002.22002.36002.3600941,100
14 Mar 20232.41002.44002.22002.26002.26001,389,000
13 Mar 20232.19002.42002.12002.40002.40001,320,100
10 Mar 20232.25002.29002.08002.16002.16002,059,200
09 Mar 20232.39002.44002.26002.29002.29002,412,600
08 Mar 20232.38002.42002.31002.39002.39002,917,700
07 Mar 20232.34002.41002.28002.38002.38001,874,900
06 Mar 20232.40002.42002.28002.31002.31001,198,400
03 Mar 20232.33002.41002.28002.39002.3900903,600
02 Mar 20232.30002.41002.28002.35002.35001,087,900
01 Mar 20232.38002.42002.30002.33002.33001,198,200
28 Feb 20232.30002.45002.29002.37002.37001,423,500
27 Feb 20232.33002.35002.24002.32002.32001,088,700
24 Feb 20232.54002.54002.27002.28002.28002,708,300
23 Feb 20232.71002.72002.55002.58002.58001,189,200
22 Feb 20232.64002.88002.59002.70002.70002,222,700
21 Feb 20232.66002.68002.43002.44002.44001,832,200
17 Feb 20232.68002.73002.64002.70002.70001,007,600
16 Feb 20232.61002.73002.59002.68002.68001,829,500
15 Feb 20232.57002.65002.55002.63002.63001,271,400
14 Feb 20232.58002.62002.50002.57002.5700957,700
13 Feb 20232.65002.66002.50002.59002.59001,156,400
10 Feb 20232.66002.66002.56002.63002.63001,271,700
09 Feb 20232.89002.94002.66002.66002.66001,523,400
08 Feb 20233.01003.02002.84002.86002.86001,466,500
07 Feb 20233.25003.27002.97003.05003.05002,232,200
06 Feb 20232.97003.36002.94003.25003.25003,364,500
03 Feb 20232.83003.07002.80002.84002.84001,741,100
02 Feb 20232.73002.97002.73002.90002.90001,925,000
01 Feb 20232.71002.75002.61002.70002.70002,000,100
31 Jan 20232.68002.77002.63002.71002.71002,243,400
30 Jan 20232.73002.84002.64002.67002.67001,078,400
27 Jan 20232.60002.82002.59002.79002.79002,176,600
26 Jan 20232.73002.77002.54002.60002.60001,303,500
25 Jan 20232.78002.82002.65002.69002.69001,687,300
24 Jan 20232.81002.87002.77002.83002.83001,517,200
23 Jan 20233.02003.02002.74002.83002.83002,095,000
20 Jan 20232.98003.00002.88002.95002.95002,115,600
19 Jan 20233.06003.11002.94002.95002.95001,681,700
18 Jan 20233.25003.41003.06003.13003.13001,796,300
17 Jan 20233.18003.29003.09003.24003.24002,153,600
13 Jan 20233.12003.32003.11003.17003.17001,990,400
12 Jan 20232.80003.19002.79003.16003.16002,441,300
11 Jan 20232.66002.82002.63002.80002.80001,694,300
10 Jan 20232.60002.74002.58002.66002.66001,372,800
09 Jan 20232.57002.62002.51002.58002.58001,103,000
06 Jan 20232.51002.55002.43002.52002.52001,021,200
05 Jan 20232.61002.62002.44002.52002.52001,398,700
04 Jan 20232.51002.69002.44002.65002.65001,550,600
03 Jan 20232.56002.62002.42002.43002.43001,979,400
30 Dec 20222.42002.51002.36002.50002.50002,143,500
29 Dec 20222.29002.58002.28002.47002.47003,112,000
28 Dec 20222.34002.42002.24002.25002.25001,939,500
27 Dec 20222.57002.58002.35002.35002.35001,577,800
23 Dec 20222.64002.71002.49002.57002.57001,549,700
22 Dec 20222.67002.72002.49002.62002.62002,857,300
21 Dec 20222.57002.74002.54002.69002.69001,902,400
20 Dec 20222.48002.57002.39002.54002.54003,136,400
19 Dec 20222.76002.76002.48002.49002.49003,523,700
16 Dec 20222.48002.82002.47002.74002.740015,550,700
15 Dec 20222.56002.58002.48002.54002.54003,808,900
14 Dec 20222.51002.68002.47002.61002.61003,900,700
13 Dec 20222.55002.62002.37002.56002.56004,073,300
12 Dec 20222.63002.64002.34002.47002.47004,470,100
09 Dec 20222.71002.71002.61002.68002.68004,722,200
08 Dec 20222.54002.78002.42002.72002.72004,020,300
07 Dec 20222.44002.62002.39002.54002.54003,556,900
06 Dec 20222.55002.56002.43002.46002.46002,288,300
05 Dec 20222.75002.76002.53002.54002.54002,256,600
02 Dec 20222.64002.77002.54002.76002.76002,247,400
01 Dec 20222.76002.80002.66002.68002.68001,974,000
30 Nov 20222.61002.75002.56002.71002.71002,996,400
29 Nov 20222.69002.73002.58002.60002.60002,564,000
28 Nov 20222.84002.86002.61002.68002.68002,967,400
25 Nov 20222.89002.94002.82002.87002.8700616,000
23 Nov 20222.84002.97002.82002.88002.88001,419,200
22 Nov 20222.90002.90002.73002.89002.89001,364,800
21 Nov 20222.94002.94002.83002.88002.88001,193,600
18 Nov 20223.06003.06002.85002.96002.96001,607,700
17 Nov 20223.00003.03002.83002.93002.93002,128,100
16 Nov 20223.14003.18003.02003.05003.05002,068,800
15 Nov 20223.49003.49003.10003.20003.20001,775,800
14 Nov 20223.40003.49003.27003.27003.27002,780,500
11 Nov 20223.02003.50003.00003.44003.44004,060,900
10 Nov 20223.20003.20002.94003.08003.08006,898,300
09 Nov 20223.30003.33002.99003.01003.01004,048,300
08 Nov 20223.43003.53003.34003.45003.45001,731,000
07 Nov 20223.42003.50003.27003.42003.42001,487,100
04 Nov 20223.43003.44003.20003.36003.36002,219,900
03 Nov 20223.73003.73003.37003.37003.37002,347,700
02 Nov 20223.88004.08003.72003.72003.72002,117,300
01 Nov 20223.93004.08003.89003.89003.89001,389,600
31 Oct 20223.89003.96003.80003.85003.85001,432,300
28 Oct 20223.95003.95003.70003.93003.93001,952,000
27 Oct 20224.10004.27003.84003.86003.86001,696,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...