Australia markets close in 3 hours 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20231.43001.47001.36001.41001.41001,350,400
06 Dec 20231.45001.52001.43001.44001.44002,110,200
05 Dec 20231.50001.58001.38001.45001.45002,993,200
04 Dec 20231.30001.51001.29001.50001.50004,532,200
01 Dec 20231.23001.34001.16001.32001.32002,657,300
30 Nov 20231.30001.33001.21001.23001.23002,020,600
29 Nov 20231.22001.36001.22001.30001.30002,921,800
28 Nov 20231.20001.28001.13001.22001.22002,760,800
27 Nov 20231.38001.41001.24001.32001.32002,331,300
24 Nov 20231.31001.43001.30001.38001.38001,872,200
22 Nov 20231.31001.40001.24001.37001.37002,582,600
21 Nov 20231.33001.43001.23001.31001.31007,930,300
20 Nov 20231.13001.39001.11001.30001.300010,753,600
17 Nov 20230.89001.11000.87001.09001.09007,765,300
16 Nov 20230.90000.95000.81000.92000.92005,725,200
15 Nov 20230.73000.92000.72000.86000.860022,211,300
14 Nov 20230.56000.62000.53000.54000.54004,036,400
13 Nov 20230.59000.60000.53000.55000.55001,912,600
10 Nov 20230.61000.61000.55000.59000.59001,637,300
09 Nov 20230.73000.74000.50000.60000.60008,257,700
08 Nov 20230.80000.83000.71000.72000.72001,187,100
07 Nov 20230.75000.81000.73000.79000.79001,065,300
06 Nov 20230.80000.80000.72000.74000.74001,348,500
03 Nov 20230.70000.76000.67000.75000.75002,167,400
02 Nov 20230.63000.70000.63000.66000.66001,252,300
01 Nov 20230.65000.65000.61000.63000.63001,285,000
31 Oct 20230.63000.65000.62000.64000.6400775,300
30 Oct 20230.63000.65000.61000.63000.63001,781,500
27 Oct 20230.61000.64000.58000.63000.63002,060,800
26 Oct 20230.70000.71000.60000.60000.60002,054,400
25 Oct 20230.65000.70000.63000.68000.68001,377,100
24 Oct 20230.60000.68000.60000.63000.63002,046,100
23 Oct 20230.62000.63000.60000.60000.60002,267,500
20 Oct 20230.64000.64000.60000.61000.61002,998,100
19 Oct 20230.69000.71000.64000.64000.64002,041,500
18 Oct 20230.76000.76000.68000.69000.69001,763,500
17 Oct 20230.72000.78000.72000.76000.76002,086,400
16 Oct 20230.72000.78000.72000.73000.73001,502,300
13 Oct 20230.76000.77000.72000.72000.72002,365,100
12 Oct 20230.83000.83000.73000.76000.76005,496,900
11 Oct 20230.91000.93000.83000.83000.83002,764,900
10 Oct 20230.89000.93000.88000.91000.91001,838,800
09 Oct 20230.99001.00000.88000.89000.890011,808,700
06 Oct 20230.99001.04000.96001.00001.00001,592,600
05 Oct 20230.94001.01000.94001.01001.01001,383,500
04 Oct 20231.02001.02000.94000.96000.96003,194,600
03 Oct 20231.01001.02000.93001.01001.01002,789,100
02 Oct 20231.01001.04000.97000.98000.98001,953,600
29 Sept 20230.99001.05000.96001.03001.0300931,000
28 Sept 20231.00001.00000.93000.97000.97001,503,700
27 Sept 20231.01001.02000.98000.99000.99001,281,200
26 Sept 20230.99001.06000.97001.00001.00001,257,400
25 Sept 20231.00001.00000.95000.98000.98003,386,800
22 Sept 20231.08001.10000.99001.01001.01001,700,600
21 Sept 20231.13001.13001.03001.08001.08001,940,900
20 Sept 20231.16001.18001.12001.13001.13001,068,500
19 Sept 20231.16001.17001.09001.14001.14001,045,900
18 Sept 20231.22001.23001.12001.15001.15001,837,200
15 Sept 20231.29001.29001.20001.21001.21002,169,000
14 Sept 20231.29001.31001.26001.28001.2800755,300
13 Sept 20231.29001.31001.26001.27001.2700737,900
12 Sept 20231.25001.34001.23001.32001.3200889,600
11 Sept 20231.28001.30001.24001.25001.25001,344,900
08 Sept 20231.28001.32001.19001.29001.29002,032,100
07 Sept 20231.37001.37001.26001.26001.26001,087,400
06 Sept 20231.51001.51001.35001.37001.37002,097,800
05 Sept 20231.57001.61001.46001.50001.50001,544,200
01 Sept 20231.63001.73001.56001.57001.57001,848,600
31 Aug 20231.69001.69001.64001.64001.64001,227,700
30 Aug 20231.63001.69001.63001.69001.6900712,400
29 Aug 20231.66001.70001.64001.65001.6500852,200
28 Aug 20231.67001.69001.65001.67001.6700683,100
25 Aug 20231.70001.72001.64001.67001.6700805,700
24 Aug 20231.68001.72001.63001.68001.68001,324,000
23 Aug 20231.65001.75001.64001.71001.71001,104,300
22 Aug 20231.76001.76001.63001.65001.65001,715,800
21 Aug 20231.64001.76001.60001.73001.73002,407,300
18 Aug 20231.59001.75001.58001.65001.65002,171,600
17 Aug 20231.65001.68001.54001.62001.62002,278,700
16 Aug 20231.67001.79001.63001.63001.63002,255,900
15 Aug 20231.40001.69001.36001.68001.68004,408,100
14 Aug 20231.64001.66001.45001.51001.51004,612,500
11 Aug 20231.74001.75001.60001.62001.62002,691,200
10 Aug 20231.80001.87001.71001.73001.73002,415,600
09 Aug 20231.69001.81001.61001.80001.80003,554,500
08 Aug 20231.74001.75001.60001.67001.67003,107,200
07 Aug 20231.67001.79001.62001.69001.69002,905,100
04 Aug 20231.64001.71001.62001.66001.66001,415,300
03 Aug 20231.55001.66001.54001.62001.62001,257,800
02 Aug 20231.59001.62001.50001.54001.54001,380,600
01 Aug 20231.66001.67001.58001.61001.61001,004,500
31 July 20231.55001.72001.53001.66001.66001,589,500
28 July 20231.57001.63001.54001.56001.56001,385,800
27 July 20231.69001.71001.53001.54001.54002,203,200
26 July 20231.59001.79001.55001.65001.65006,214,200
25 July 20231.57001.62001.45001.51001.51003,331,100
24 July 20231.48001.64001.37001.54001.54005,953,200
21 July 20231.41001.46001.36001.38001.38001,435,900
20 July 20231.53001.53001.37001.38001.38001,631,500
19 July 20231.39001.60001.39001.50001.50003,152,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...