Skip to main content

Heron Therapeutics (NQ: HRTX )

2.770 +0.030 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.300 2.450 2.290 2.370 1,420,888 +0.05(+2.16%)
Feb 27, 2023 2.330 2.350 2.240 2.320 1,088,661 +0.04(+1.75%)
Feb 24, 2023 2.540 2.540 2.270 2.280 2,708,297 -0.30(-11.63%)
Feb 23, 2023 2.710 2.720 2.545 2.580 1,189,243 -0.12(-4.44%)
Feb 22, 2023 2.640 2.880 2.585 2.700 2,222,659 +0.27(+10.88%)
Feb 21, 2023 2.660 2.680 2.430 2.435 1,822,059 -0.27(-9.81%)
Feb 17, 2023 2.680 2.730 2.635 2.700 1,007,623 +0.02(+0.75%)
Feb 16, 2023 2.610 2.730 2.590 2.680 1,828,748 +0.05(+1.90%)
Feb 15, 2023 2.570 2.650 2.545 2.630 1,271,403 +0.06(+2.33%)
Feb 14, 2023 2.580 2.620 2.501 2.570 957,718 -0.02(-0.77%)
Feb 13, 2023 2.650 2.660 2.500 2.590 1,156,400 -0.04(-1.52%)
Feb 10, 2023 2.660 2.660 2.560 2.630 1,271,683 -0.03(-1.13%)
Feb 09, 2023 2.890 2.940 2.660 2.660 1,523,390 -0.20(-6.99%)
Feb 08, 2023 3.010 3.020 2.835 2.860 1,466,173 -0.19(-6.23%)
Feb 07, 2023 3.250 3.268 2.971 3.050 2,230,371 -0.20(-6.15%)
Feb 06, 2023 2.970 3.360 2.940 3.250 3,364,470 +0.41(+14.44%)
Feb 03, 2023 2.830 3.070 2.800 2.840 1,741,097 -0.06(-2.07%)
Feb 02, 2023 2.730 2.970 2.730 2.900 1,924,504 +0.20(+7.41%)
Feb 01, 2023 2.710 2.750 2.605 2.700 2,000,117 -0.01(-0.37%)
Jan 31, 2023 2.680 2.770 2.630 2.710 2,243,424 +0.04(+1.50%)
Jan 30, 2023 2.730 2.835 2.635 2.670 1,078,419 -0.12(-4.30%)
Jan 27, 2023 2.600 2.820 2.590 2.790 2,176,580 +0.19(+7.31%)
Jan 26, 2023 2.730 2.765 2.542 2.600 1,303,243 -0.09(-3.35%)
Jan 25, 2023 2.780 2.815 2.650 2.690 1,687,261 -0.14(-4.95%)
Jan 24, 2023 2.810 2.870 2.765 2.830 1,517,249 +0.00(+0.00%)
Jan 23, 2023 3.020 3.020 2.740 2.830 2,094,723 -0.12(-4.07%)
Jan 20, 2023 2.980 3.000 2.880 2.950 2,115,585 +0.00(+0.00%)
Jan 19, 2023 3.060 3.110 2.940 2.950 1,681,733 -0.18(-5.75%)
Jan 18, 2023 3.250 3.410 3.060 3.130 1,796,330 -0.11(-3.40%)
Jan 17, 2023 3.180 3.285 3.090 3.240 2,152,528 +0.07(+2.21%)
Jan 13, 2023 3.120 3.320 3.114 3.170 1,990,449 +0.01(+0.32%)
Jan 12, 2023 2.800 3.185 2.790 3.160 2,440,028 +0.36(+12.86%)
Jan 11, 2023 2.660 2.820 2.630 2.800 1,693,781 +0.14(+5.26%)
Jan 10, 2023 2.600 2.735 2.580 2.660 1,372,819 +0.08(+3.10%)
Jan 09, 2023 2.570 2.620 2.505 2.580 1,103,002 +0.06(+2.38%)
Jan 06, 2023 2.510 2.550 2.430 2.520 1,021,154 +0.00(+0.00%)
Jan 05, 2023 2.610 2.620 2.445 2.520 1,398,656 -0.13(-4.91%)
Jan 04, 2023 2.510 2.685 2.440 2.650 1,550,574 +0.22(+9.05%)
Jan 03, 2023 2.560 2.620 2.415 2.430 1,979,418 -0.07(-2.80%)
Dec 30, 2022 2.420 2.510 2.360 2.500 2,143,543 +0.03(+1.21%)
Dec 29, 2022 2.290 2.580 2.280 2.470 3,110,937 +0.22(+9.78%)
Dec 28, 2022 2.340 2.415 2.240 2.250 1,939,527 -0.10(-4.26%)
Dec 27, 2022 2.570 2.580 2.350 2.350 1,577,802 -0.22(-8.56%)
Dec 23, 2022 2.640 2.710 2.485 2.570 1,549,660 -0.05(-1.91%)
Dec 22, 2022 2.670 2.720 2.485 2.620 2,857,264 -0.07(-2.60%)
Dec 21, 2022 2.570 2.735 2.540 2.690 1,902,373 +0.15(+5.91%)
Dec 20, 2022 2.480 2.570 2.390 2.540 3,136,351 +0.05(+2.01%)
Dec 19, 2022 2.760 2.760 2.480 2.490 3,523,749 -0.25(-9.12%)
Dec 16, 2022 2.480 2.820 2.474 2.740 15,550,925 +0.20(+7.87%)
Dec 15, 2022 2.560 2.575 2.480 2.540 3,808,933 -0.07(-2.68%)
Dec 14, 2022 2.510 2.675 2.470 2.610 3,891,159 +0.05(+1.95%)
Dec 13, 2022 2.550 2.615 2.370 2.560 4,072,920 +0.09(+3.64%)
Dec 12, 2022 2.630 2.635 2.335 2.470 4,470,125 -0.21(-7.84%)
Dec 09, 2022 2.710 2.710 2.610 2.680 4,722,197 -0.04(-1.47%)
Dec 08, 2022 2.540 2.780 2.415 2.720 4,020,285 +0.18(+7.09%)
Dec 07, 2022 2.440 2.620 2.390 2.540 3,556,909 +0.08(+3.25%)
Dec 06, 2022 2.550 2.560 2.430 2.460 2,288,278 -0.08(-3.15%)
Dec 05, 2022 2.750 2.760 2.525 2.540 2,256,644 -0.22(-7.97%)
Dec 02, 2022 2.640 2.765 2.540 2.760 2,247,370 +0.08(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.