Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.4100

-0.0300

(-2.08%)

At close: 04:00PM EST

1.4700

+0.06

(+4.26%)

After hours:

07:28PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	1.4300	1.4700	1.3600	1.4100	1.4100	1,350,400
06 Dec 2023	1.4500	1.5200	1.4300	1.4400	1.4400	2,110,200
05 Dec 2023	1.5000	1.5800	1.3800	1.4500	1.4500	2,993,200
04 Dec 2023	1.3000	1.5100	1.2900	1.5000	1.5000	4,532,200
01 Dec 2023	1.2300	1.3400	1.1600	1.3200	1.3200	2,657,300
30 Nov 2023	1.3000	1.3300	1.2100	1.2300	1.2300	2,020,600
29 Nov 2023	1.2200	1.3600	1.2200	1.3000	1.3000	2,921,800
28 Nov 2023	1.2000	1.2800	1.1300	1.2200	1.2200	2,760,800
27 Nov 2023	1.3800	1.4100	1.2400	1.3200	1.3200	2,331,300
24 Nov 2023	1.3100	1.4300	1.3000	1.3800	1.3800	1,872,200
22 Nov 2023	1.3100	1.4000	1.2400	1.3700	1.3700	2,582,600
21 Nov 2023	1.3300	1.4300	1.2300	1.3100	1.3100	7,930,300
20 Nov 2023	1.1300	1.3900	1.1100	1.3000	1.3000	10,753,600
17 Nov 2023	0.8900	1.1100	0.8700	1.0900	1.0900	7,765,300
16 Nov 2023	0.9000	0.9500	0.8100	0.9200	0.9200	5,725,200
15 Nov 2023	0.7300	0.9200	0.7200	0.8600	0.8600	22,211,300
14 Nov 2023	0.5600	0.6200	0.5300	0.5400	0.5400	4,036,400
13 Nov 2023	0.5900	0.6000	0.5300	0.5500	0.5500	1,912,600
10 Nov 2023	0.6100	0.6100	0.5500	0.5900	0.5900	1,637,300
09 Nov 2023	0.7300	0.7400	0.5000	0.6000	0.6000	8,257,700
08 Nov 2023	0.8000	0.8300	0.7100	0.7200	0.7200	1,187,100
07 Nov 2023	0.7500	0.8100	0.7300	0.7900	0.7900	1,065,300
06 Nov 2023	0.8000	0.8000	0.7200	0.7400	0.7400	1,348,500
03 Nov 2023	0.7000	0.7600	0.6700	0.7500	0.7500	2,167,400
02 Nov 2023	0.6300	0.7000	0.6300	0.6600	0.6600	1,252,300
01 Nov 2023	0.6500	0.6500	0.6100	0.6300	0.6300	1,285,000
31 Oct 2023	0.6300	0.6500	0.6200	0.6400	0.6400	775,300
30 Oct 2023	0.6300	0.6500	0.6100	0.6300	0.6300	1,781,500
27 Oct 2023	0.6100	0.6400	0.5800	0.6300	0.6300	2,060,800
26 Oct 2023	0.7000	0.7100	0.6000	0.6000	0.6000	2,054,400
25 Oct 2023	0.6500	0.7000	0.6300	0.6800	0.6800	1,377,100
24 Oct 2023	0.6000	0.6800	0.6000	0.6300	0.6300	2,046,100
23 Oct 2023	0.6200	0.6300	0.6000	0.6000	0.6000	2,267,500
20 Oct 2023	0.6400	0.6400	0.6000	0.6100	0.6100	2,998,100
19 Oct 2023	0.6900	0.7100	0.6400	0.6400	0.6400	2,041,500
18 Oct 2023	0.7600	0.7600	0.6800	0.6900	0.6900	1,763,500
17 Oct 2023	0.7200	0.7800	0.7200	0.7600	0.7600	2,086,400
16 Oct 2023	0.7200	0.7800	0.7200	0.7300	0.7300	1,502,300
13 Oct 2023	0.7600	0.7700	0.7200	0.7200	0.7200	2,365,100
12 Oct 2023	0.8300	0.8300	0.7300	0.7600	0.7600	5,496,900
11 Oct 2023	0.9100	0.9300	0.8300	0.8300	0.8300	2,764,900
10 Oct 2023	0.8900	0.9300	0.8800	0.9100	0.9100	1,838,800
09 Oct 2023	0.9900	1.0000	0.8800	0.8900	0.8900	11,808,700
06 Oct 2023	0.9900	1.0400	0.9600	1.0000	1.0000	1,592,600
05 Oct 2023	0.9400	1.0100	0.9400	1.0100	1.0100	1,383,500
04 Oct 2023	1.0200	1.0200	0.9400	0.9600	0.9600	3,194,600
03 Oct 2023	1.0100	1.0200	0.9300	1.0100	1.0100	2,789,100
02 Oct 2023	1.0100	1.0400	0.9700	0.9800	0.9800	1,953,600
29 Sept 2023	0.9900	1.0500	0.9600	1.0300	1.0300	931,000
28 Sept 2023	1.0000	1.0000	0.9300	0.9700	0.9700	1,503,700
27 Sept 2023	1.0100	1.0200	0.9800	0.9900	0.9900	1,281,200
26 Sept 2023	0.9900	1.0600	0.9700	1.0000	1.0000	1,257,400
25 Sept 2023	1.0000	1.0000	0.9500	0.9800	0.9800	3,386,800
22 Sept 2023	1.0800	1.1000	0.9900	1.0100	1.0100	1,700,600
21 Sept 2023	1.1300	1.1300	1.0300	1.0800	1.0800	1,940,900
20 Sept 2023	1.1600	1.1800	1.1200	1.1300	1.1300	1,068,500
19 Sept 2023	1.1600	1.1700	1.0900	1.1400	1.1400	1,045,900
18 Sept 2023	1.2200	1.2300	1.1200	1.1500	1.1500	1,837,200
15 Sept 2023	1.2900	1.2900	1.2000	1.2100	1.2100	2,169,000
14 Sept 2023	1.2900	1.3100	1.2600	1.2800	1.2800	755,300
13 Sept 2023	1.2900	1.3100	1.2600	1.2700	1.2700	737,900
12 Sept 2023	1.2500	1.3400	1.2300	1.3200	1.3200	889,600
11 Sept 2023	1.2800	1.3000	1.2400	1.2500	1.2500	1,344,900
08 Sept 2023	1.2800	1.3200	1.1900	1.2900	1.2900	2,032,100
07 Sept 2023	1.3700	1.3700	1.2600	1.2600	1.2600	1,087,400
06 Sept 2023	1.5100	1.5100	1.3500	1.3700	1.3700	2,097,800
05 Sept 2023	1.5700	1.6100	1.4600	1.5000	1.5000	1,544,200
01 Sept 2023	1.6300	1.7300	1.5600	1.5700	1.5700	1,848,600
31 Aug 2023	1.6900	1.6900	1.6400	1.6400	1.6400	1,227,700
30 Aug 2023	1.6300	1.6900	1.6300	1.6900	1.6900	712,400
29 Aug 2023	1.6600	1.7000	1.6400	1.6500	1.6500	852,200
28 Aug 2023	1.6700	1.6900	1.6500	1.6700	1.6700	683,100
25 Aug 2023	1.7000	1.7200	1.6400	1.6700	1.6700	805,700
24 Aug 2023	1.6800	1.7200	1.6300	1.6800	1.6800	1,324,000
23 Aug 2023	1.6500	1.7500	1.6400	1.7100	1.7100	1,104,300
22 Aug 2023	1.7600	1.7600	1.6300	1.6500	1.6500	1,715,800
21 Aug 2023	1.6400	1.7600	1.6000	1.7300	1.7300	2,407,300
18 Aug 2023	1.5900	1.7500	1.5800	1.6500	1.6500	2,171,600
17 Aug 2023	1.6500	1.6800	1.5400	1.6200	1.6200	2,278,700
16 Aug 2023	1.6700	1.7900	1.6300	1.6300	1.6300	2,255,900
15 Aug 2023	1.4000	1.6900	1.3600	1.6800	1.6800	4,408,100
14 Aug 2023	1.6400	1.6600	1.4500	1.5100	1.5100	4,612,500
11 Aug 2023	1.7400	1.7500	1.6000	1.6200	1.6200	2,691,200
10 Aug 2023	1.8000	1.8700	1.7100	1.7300	1.7300	2,415,600
09 Aug 2023	1.6900	1.8100	1.6100	1.8000	1.8000	3,554,500
08 Aug 2023	1.7400	1.7500	1.6000	1.6700	1.6700	3,107,200
07 Aug 2023	1.6700	1.7900	1.6200	1.6900	1.6900	2,905,100
04 Aug 2023	1.6400	1.7100	1.6200	1.6600	1.6600	1,415,300
03 Aug 2023	1.5500	1.6600	1.5400	1.6200	1.6200	1,257,800
02 Aug 2023	1.5900	1.6200	1.5000	1.5400	1.5400	1,380,600
01 Aug 2023	1.6600	1.6700	1.5800	1.6100	1.6100	1,004,500
31 July 2023	1.5500	1.7200	1.5300	1.6600	1.6600	1,589,500
28 July 2023	1.5700	1.6300	1.5400	1.5600	1.5600	1,385,800
27 July 2023	1.6900	1.7100	1.5300	1.5400	1.5400	2,203,200
26 July 2023	1.5900	1.7900	1.5500	1.6500	1.6500	6,214,200
25 July 2023	1.5700	1.6200	1.4500	1.5100	1.5100	3,331,100
24 July 2023	1.4800	1.6400	1.3700	1.5400	1.5400	5,953,200
21 July 2023	1.4100	1.4600	1.3600	1.3800	1.3800	1,435,900
20 July 2023	1.5300	1.5300	1.3700	1.3800	1.3800	1,631,500
19 July 2023	1.3900	1.6000	1.3900	1.5000	1.5000	3,152,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,376.00-8.70(-0.12%)

ASX 2007,164.30-9.00(-0.13%)

AUD/USD0.6607+0.0004(+0.06%)

OIL69.98+0.64(+0.92%)

GOLD2,047.30+0.90(+0.04%)

Bitcoin AUD65,747.31-740.77(-1.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Heron Therapeutics, Inc. (HRTX)

ALL ORDS
7,376.00
-8.70(-0.12%)

ASX 200
7,164.30
-9.00(-0.13%)

AUD/USD
0.6607
+0.0004(+0.06%)

OIL
69.98
+0.64(+0.92%)

GOLD
2,047.30
+0.90(+0.04%)

Bitcoin AUD
65,747.31
-740.77(-1.11%)