Heron Therapeutics Inc. (HRTX)
NASDAQ: HRTX
· Real-Time Price · USD
1.33
-0.02 (-1.48%)
At close: Aug 15, 2025, 3:59 PM
1.33
-0.23%
After-hours: Aug 15, 2025, 05:03 PM EDT
HRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.40 | 1.41 | 1.31 | 1.35 | 1.35 | -3.57% | 1,509,817 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.32 | 1.40 | 1.40 | 6.87% | 4,110,509 |
| Aug 12, 2025 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | 2.34% | 2,710,562 |
| Aug 11, 2025 | 1.39 | 1.39 | 1.19 | 1.28 | 1.28 | -3.03% | 4,846,539 |
| Aug 8, 2025 | 1.44 | 1.46 | 1.23 | 1.32 | 1.32 | -28.26% | 14,961,600 |
| Aug 7, 2025 | 1.79 | 1.86 | 1.75 | 1.84 | 1.84 | 1.66% | 1,146,142 |
| Aug 6, 2025 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | 0.00% | 682,335 |
| Aug 5, 2025 | 1.75 | 1.83 | 1.73 | 1.81 | 1.81 | 3.43% | 894,100 |
| Aug 4, 2025 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 3.55% | 1,208,529 |
| Aug 1, 2025 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -2.31% | 1,017,700 |
| Jul 31, 2025 | 1.79 | 1.81 | 1.72 | 1.73 | 1.73 | -3.35% | 1,030,630 |
| Jul 30, 2025 | 1.88 | 1.90 | 1.77 | 1.79 | 1.79 | -3.24% | 847,040 |
| Jul 29, 2025 | 1.88 | 1.89 | 1.81 | 1.85 | 1.85 | -0.54% | 866,700 |
| Jul 28, 2025 | 1.91 | 1.93 | 1.84 | 1.86 | 1.86 | -2.62% | 849,235 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 597,600 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 736,303 |
| Jul 23, 2025 | 1.91 | 1.98 | 1.87 | 1.96 | 1.96 | 3.16% | 1,040,312 |
| Jul 22, 2025 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 1,115,500 |
| Jul 21, 2025 | 1.93 | 1.99 | 1.91 | 1.92 | 1.92 | -0.52% | 1,146,561 |
| Jul 18, 2025 | 2.03 | 2.04 | 1.92 | 1.93 | 1.93 | -3.50% | 1,064,987 |