Heron Therapeutics Inc. (HRTX)
1.50
0.03 (2.04%)
At close: Jan 15, 2025, 9:46 AM
HRTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.57 | 1.58 | 1.46 | 1.47 | -0.07 | -4.55% | 1,308,266 |
| Jan 13, 2025 | 1.52 | 1.55 | 1.48 | 1.54 | -0.01 | -0.65% | 1,008,797 |
| Jan 10, 2025 | 1.60 | 1.60 | 1.52 | 1.55 | -0.05 | -3.13% | 1,099,167 |
| Jan 8, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | -0.09 | -5.33% | 972,142 |
| Jan 7, 2025 | 1.77 | 1.81 | 1.68 | 1.69 | -0.10 | -5.59% | 2,142,088 |
| Jan 6, 2025 | 1.64 | 1.83 | 1.64 | 1.79 | 0.13 | 7.83% | 2,436,600 |
| Jan 3, 2025 | 1.58 | 1.71 | 1.58 | 1.66 | 0.06 | 3.75% | 1,300,112 |
| Jan 2, 2025 | 1.56 | 1.65 | 1.53 | 1.60 | 0.07 | 4.58% | 1,978,249 |
| Dec 31, 2024 | 1.49 | 1.55 | 1.49 | 1.53 | 0.02 | 1.32% | 1,685,866 |
| Dec 30, 2024 | 1.53 | 1.56 | 1.48 | 1.51 | -0.04 | -2.58% | 1,637,700 |
| Dec 27, 2024 | 1.58 | 1.63 | 1.51 | 1.55 | -0.05 | -3.13% | 1,806,038 |
| Dec 26, 2024 | 1.58 | 1.60 | 1.50 | 1.60 | 0.02 | 1.27% | 1,710,000 |
| Dec 24, 2024 | 1.60 | 1.61 | 1.56 | 1.58 | -0.02 | -1.25% | 703,000 |
| Dec 23, 2024 | 1.54 | 1.62 | 1.53 | 1.60 | 0.02 | 1.27% | 1,496,423 |
| Dec 20, 2024 | 1.48 | 1.62 | 1.46 | 1.58 | 0.05 | 3.27% | 2,570,513 |
| Dec 19, 2024 | 1.61 | 1.61 | 1.49 | 1.53 | -0.04 | -2.55% | 2,035,585 |
| Dec 18, 2024 | 1.66 | 1.67 | 1.52 | 1.57 | -0.08 | -4.85% | 3,116,650 |
| Dec 17, 2024 | 1.68 | 1.70 | 1.60 | 1.65 | -0.03 | -1.79% | 2,233,935 |
| Dec 16, 2024 | 1.61 | 1.70 | 1.60 | 1.68 | 0.08 | 5.00% | 1,995,204 |
| Dec 13, 2024 | 1.63 | 1.63 | 1.53 | 1.60 | 0.00 | 0.00% | 2,341,724 |
| Dec 12, 2024 | 1.66 | 1.70 | 1.60 | 1.60 | -0.09 | -5.33% | 1,759,200 |
| Dec 11, 2024 | 1.75 | 1.77 | 1.63 | 1.69 | -0.07 | -3.98% | 2,515,945 |
| Dec 10, 2024 | 1.77 | 1.88 | 1.71 | 1.76 | 0.01 | 0.57% | 4,297,930 |
| Dec 9, 2024 | 1.62 | 1.79 | 1.55 | 1.75 | 0.13 | 8.02% | 3,811,716 |
| Dec 6, 2024 | 1.71 | 1.71 | 1.59 | 1.62 | -0.10 | -5.81% | 4,475,644 |
| Dec 5, 2024 | 1.52 | 1.81 | 1.50 | 1.72 | 0.08 | 4.88% | 10,851,300 |
| Dec 4, 2024 | 1.98 | 1.99 | 1.47 | 1.64 | 0.46 | 38.98% | 61,666,400 |
| Dec 3, 2024 | 1.25 | 1.25 | 1.13 | 1.18 | -0.04 | -3.28% | 12,147,400 |
| Dec 2, 2024 | 1.20 | 1.25 | 1.20 | 1.22 | 0.03 | 2.52% | 1,246,400 |
| Nov 29, 2024 | 1.18 | 1.22 | 1.17 | 1.19 | 0.03 | 2.59% | 783,300 |
| Nov 27, 2024 | 1.10 | 1.18 | 1.09 | 1.16 | 0.06 | 5.45% | 991,406 |
| Nov 26, 2024 | 1.15 | 1.16 | 1.07 | 1.10 | -0.04 | -3.51% | 1,588,300 |
| Nov 25, 2024 | 1.09 | 1.17 | 1.09 | 1.14 | 0.07 | 6.54% | 1,680,200 |
| Nov 22, 2024 | 1.08 | 1.10 | 1.06 | 1.07 | 0.01 | 0.94% | 1,338,934 |
| Nov 21, 2024 | 1.10 | 1.12 | 1.05 | 1.06 | -0.06 | -5.36% | 1,576,700 |
| Nov 20, 2024 | 1.20 | 1.20 | 1.10 | 1.12 | -0.07 | -5.88% | 1,728,900 |
| Nov 19, 2024 | 1.14 | 1.21 | 1.11 | 1.19 | 0.02 | 1.71% | 2,136,400 |
| Nov 18, 2024 | 1.19 | 1.22 | 1.13 | 1.17 | -0.02 | -1.68% | 1,393,100 |
| Nov 15, 2024 | 1.25 | 1.25 | 1.15 | 1.19 | -0.05 | -4.03% | 1,499,248 |
| Nov 14, 2024 | 1.22 | 1.34 | 1.21 | 1.24 | 0.03 | 2.48% | 2,551,817 |
| Nov 13, 2024 | 1.31 | 1.36 | 1.18 | 1.21 | -0.07 | -5.47% | 2,845,857 |
| Nov 12, 2024 | 1.04 | 1.53 | 1.04 | 1.28 | -0.56 | -30.43% | 10,605,641 |
| Nov 11, 2024 | 1.74 | 1.90 | 1.74 | 1.84 | 0.09 | 5.14% | 2,567,845 |
| Nov 8, 2024 | 1.77 | 1.79 | 1.72 | 1.75 | -0.02 | -1.13% | 1,101,127 |
| Nov 7, 2024 | 1.80 | 1.85 | 1.76 | 1.77 | -0.03 | -1.67% | 1,207,500 |
| Nov 6, 2024 | 1.80 | 1.85 | 1.77 | 1.80 | 0.03 | 1.69% | 1,137,752 |
| Nov 5, 2024 | 1.77 | 1.77 | 1.70 | 1.77 | -0.01 | -0.56% | 958,215 |
| Nov 4, 2024 | 1.80 | 1.85 | 1.75 | 1.78 | 0.00 | 0.00% | 1,005,449 |
| Nov 1, 2024 | 1.75 | 1.81 | 1.75 | 1.78 | 0.04 | 2.30% | 911,137 |
| Oct 31, 2024 | 1.80 | 1.81 | 1.70 | 1.74 | -0.06 | -3.33% | 1,199,500 |