Skip to main content

Heron Therapeutics (NQ: HRTX )

2.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.830 2.830 2.670 2.740 1,221,785 +0.00(+0.00%)
Mar 26, 2024 2.980 3.080 2.730 2.740 1,978,364 -0.21(-7.12%)
Mar 25, 2024 2.970 3.080 2.940 2.950 1,310,024 -0.02(-0.67%)
Mar 22, 2024 3.040 3.080 2.950 2.970 1,263,904 -0.08(-2.62%)
Mar 21, 2024 2.960 3.200 2.960 3.050 2,013,021 +0.00(+0.00%)
Mar 20, 2024 2.900 3.050 2.820 3.050 2,037,876 +0.10(+3.39%)
Mar 19, 2024 2.950 3.100 2.880 2.950 2,006,824 -0.01(-0.34%)
Mar 18, 2024 3.020 3.080 2.920 2.960 2,037,252 -0.10(-3.27%)
Mar 15, 2024 3.050 3.145 2.990 3.060 3,928,354 +0.01(+0.33%)
Mar 14, 2024 3.100 3.210 2.950 3.050 4,426,740 +0.04(+1.33%)
Mar 13, 2024 2.800 3.220 2.590 3.010 17,853,456 +0.65(+27.54%)
Mar 12, 2024 2.400 2.480 2.300 2.360 3,373,176 -0.05(-2.07%)
Mar 11, 2024 2.710 2.779 2.380 2.410 2,987,836 -0.19(-7.31%)
Mar 08, 2024 2.640 2.715 2.540 2.600 1,852,579 +0.01(+0.39%)
Mar 07, 2024 2.500 2.620 2.450 2.590 1,323,847 +0.11(+4.44%)
Mar 06, 2024 2.590 2.620 2.390 2.480 2,009,703 -0.08(-3.13%)
Mar 05, 2024 2.520 2.600 2.470 2.560 1,198,503 +0.00(+0.20%)
Mar 04, 2024 2.620 2.660 2.490 2.555 1,655,022 -0.05(-2.11%)
Mar 01, 2024 2.690 2.690 2.545 2.610 2,471,393 -0.05(-1.88%)
Feb 29, 2024 2.790 2.830 2.640 2.660 1,635,047 -0.04(-1.48%)
Feb 28, 2024 2.760 2.820 2.660 2.700 1,563,253 -0.04(-1.46%)
Feb 27, 2024 2.650 2.755 2.580 2.740 1,958,379 +0.14(+5.38%)
Feb 26, 2024 2.600 2.720 2.500 2.600 1,816,098 +0.00(+0.00%)
Feb 23, 2024 2.640 2.670 2.543 2.600 1,404,244 -0.02(-0.76%)
Feb 22, 2024 2.750 2.768 2.595 2.620 1,323,371 -0.13(-4.73%)
Feb 21, 2024 2.830 2.830 2.640 2.750 1,582,687 -0.12(-4.18%)
Feb 20, 2024 2.860 2.960 2.800 2.870 1,959,402 +0.00(+0.00%)
Feb 16, 2024 2.890 2.990 2.780 2.870 1,925,606 -0.01(-0.35%)
Feb 15, 2024 2.760 2.890 2.705 2.880 3,764,108 +0.16(+5.88%)
Feb 14, 2024 2.530 2.770 2.525 2.720 2,397,521 +0.21(+8.37%)
Feb 13, 2024 2.580 2.600 2.420 2.510 2,422,912 -0.12(-4.56%)
Feb 12, 2024 2.440 2.720 2.440 2.630 3,119,326 +0.20(+8.23%)
Feb 09, 2024 2.380 2.520 2.335 2.430 2,297,836 +0.08(+3.40%)
Feb 08, 2024 2.260 2.360 2.210 2.350 1,195,917 +0.09(+3.98%)
Feb 07, 2024 2.350 2.350 2.240 2.260 1,384,474 -0.06(-2.59%)
Feb 06, 2024 2.230 2.379 2.211 2.320 1,562,264 +0.09(+4.04%)
Feb 05, 2024 2.370 2.370 2.160 2.230 1,965,239 -0.16(-6.69%)
Feb 02, 2024 2.400 2.400 2.290 2.390 1,641,804 -0.01(-0.42%)
Feb 01, 2024 2.420 2.430 2.290 2.400 2,392,705 -0.01(-0.41%)
Jan 31, 2024 2.450 2.611 2.390 2.410 1,732,817 -0.08(-3.21%)
Jan 30, 2024 2.560 2.630 2.425 2.490 2,734,316 -0.04(-1.58%)
Jan 29, 2024 2.510 2.605 2.335 2.530 2,809,257 +0.04(+1.61%)
Jan 26, 2024 2.720 2.735 2.430 2.490 5,087,566 -0.19(-7.09%)
Jan 25, 2024 2.620 2.760 2.540 2.680 5,447,498 +0.06(+2.49%)
Jan 24, 2024 2.330 2.620 2.280 2.615 16,112,994 +0.42(+18.86%)
Jan 23, 2024 2.340 2.440 2.190 2.200 4,080,851 -0.14(-5.98%)
Jan 22, 2024 2.160 2.370 2.150 2.340 6,290,177 +0.25(+11.96%)
Jan 19, 2024 2.070 2.100 1.965 2.090 2,176,109 +0.00(+0.00%)
Jan 18, 2024 2.210 2.210 2.020 2.090 2,124,463 -0.11(-5.00%)
Jan 17, 2024 2.210 2.220 2.060 2.200 2,944,821 +0.00(+0.00%)
Jan 16, 2024 2.150 2.275 2.060 2.200 2,259,456 +0.05(+2.33%)
Jan 12, 2024 2.170 2.380 2.120 2.150 2,260,559 -0.00(-0.23%)
Jan 11, 2024 2.210 2.230 2.080 2.155 2,159,442 -0.07(-3.15%)
Jan 10, 2024 2.250 2.350 2.170 2.225 2,868,566 -0.03(-1.55%)
Jan 09, 2024 2.080 2.315 2.035 2.260 6,718,189 +0.17(+8.13%)
Jan 08, 2024 1.960 2.120 1.770 2.090 13,275,528 +0.32(+18.08%)
Jan 05, 2024 1.730 1.820 1.690 1.770 1,719,339 +0.04(+2.31%)
Jan 04, 2024 1.730 1.795 1.680 1.730 1,717,006 +0.02(+1.17%)
Jan 03, 2024 1.870 1.870 1.710 1.710 1,710,437 -0.18(-9.52%)
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.