Dark

HRTX
Heron Therapeutics, Inc.
stock NASDAQ

At Close

Oct 17, 2025 3:59:55 PM EDT

1.29USD-1.145%(-0.02)638,534

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 16, 2025 9:02:30 AM EDT

1.37USD+4.580%(+0.06)0

After-hours

Oct 17, 2025 4:00:30 PM EDT

1.29USD-0.386%(0.00)1,167

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	1.3100	1.3200	1.2800	1.2900	-1.527%	638,534	0.000%
2025-10-16	1.3400	1.3700	1.3000	1.3100	-2.963%	976,159	-1.527%
2025-10-15	1.3100	1.3700	1.3100	1.3500	+3.053%	1,017,653	-4.444%
2025-10-14	1.2800	1.3300	1.2800	1.3100	+1.550%	848,821	-1.527%
2025-10-13	1.3000	1.3000	1.2900	1.2900	+0.781%	765,309	0.000%
2025-10-10	1.3200	1.3200	1.2800	1.2800	-2.290%	1,613,906	+0.781%
2025-10-09	1.3700	1.3700	1.3100	1.3100	-2.963%	1,257,473	-1.527%
2025-10-08	1.3300	1.3850	1.3150	1.3500	+2.273%	1,310,152	-4.444%
2025-10-07	1.3400	1.3500	1.3050	1.3200	-1.493%	1,322,205	-2.273%
2025-10-06	1.3300	1.3600	1.2900	1.3400	+1.515%	1,538,266	-3.731%
2025-10-03	1.3000	1.3700	1.2904	1.3200	+1.538%	2,156,236	-2.273%
2025-10-02	1.2500	1.3300	1.2300	1.3000	+4.000%	2,082,804	-0.769%
2025-10-01	1.2600	1.2800	1.2400	1.2500	-0.794%	1,424,635	+3.200%
2025-09-30	1.2600	1.2800	1.2400	1.2600	-0.787%	1,194,625	+2.381%
2025-09-29	1.2200	1.2800	1.2050	1.2700	+4.959%	1,280,398	+1.575%
2025-09-26	1.2200	1.2500	1.1800	1.2100	-0.820%	4,080,609	+6.612%
2025-09-25	1.2300	1.2550	1.2100	1.2200	-2.400%	1,558,080	+5.738%
2025-09-24	1.2600	1.2600	1.2350	1.2500	+0.806%	1,068,323	+3.200%
2025-09-23	1.3000	1.3100	1.2400	1.2400	-4.615%	1,674,879	+4.032%
2025-09-22	1.2200	1.3000	1.2100	1.3000	+5.691%	1,496,483	-0.769%
2025-09-19	1.2800	1.3000	1.2200	1.2300	-4.651%	2,521,841	+4.878%
2025-09-18	1.2300	1.3000	1.2200	1.2900	+6.612%	2,473,796	0.000%
2025-09-17	1.2500	1.2550	1.1900	1.2100	-2.419%	1,360,944	+6.612%
2025-09-16	1.2500	1.2685	1.2300	1.2400	0.000%	1,162,603	+4.032%
2025-09-15	1.2500	1.2600	1.2300	1.2400	-1.587%	963,822	+4.032%
2025-09-12	1.2700	1.2900	1.2500	1.2600	-1.563%	1,398,791	+2.381%
2025-09-11	1.2600	1.3000	1.2600	1.2800	+0.787%	1,635,240	+0.781%
2025-09-10	1.2900	1.3200	1.2500	1.2700	-2.308%	1,677,844	+1.575%
2025-09-09	1.3000	1.3500	1.2900	1.3000	0.000%	1,177,254	-0.769%
2025-09-08	1.3000	1.3300	1.2900	1.3000	-0.763%	907,035	-0.769%
2025-09-05	1.3200	1.3500	1.2900	1.3100	-0.758%	781,509	-1.527%
2025-09-04	1.3300	1.3300	1.2700	1.3200	-0.752%	1,317,226	-2.273%
2025-09-03	1.3000	1.3700	1.2900	1.3300	+0.758%	1,185,360	-3.008%
2025-09-02	1.3500	1.3700	1.3150	1.3200	-2.222%	1,008,147	-2.273%
2025-08-29	1.4000	1.4200	1.3400	1.3500	-2.878%	1,144,530	-4.444%
2025-08-28	1.3700	1.4100	1.3300	1.3900	+2.206%	1,372,903	-7.194%
2025-08-27	1.4200	1.4299	1.3600	1.3600	-3.546%	1,075,539	-5.147%
2025-08-26	1.3800	1.4200	1.3600	1.4100	+2.174%	1,522,944	-8.511%
2025-08-25	1.4000	1.4200	1.3700	1.3800	-1.429%	1,524,089	-6.522%
2025-08-22	1.3300	1.4195	1.3300	1.4000	+6.061%	3,513,117	-7.857%
2025-08-21	1.3000	1.3400	1.2800	1.3200	+1.538%	1,066,298	-2.273%
2025-08-20	1.2800	1.3000	1.2500	1.3000	+0.775%	2,451,785	-0.769%
2025-08-19	1.2800	1.3250	1.2800	1.2900	-0.769%	1,404,691	0.000%
2025-08-18	1.3300	1.3550	1.2900	1.3000	-2.256%	2,657,008	-0.769%
2025-08-15	1.3700	1.3787	1.3200	1.3300	-1.481%	1,780,286	-3.008%
2025-08-14	1.4000	1.4100	1.3146	1.3500	-3.571%	1,525,270	-4.444%
2025-08-13	1.4700	1.4700	1.3150	1.4000	+6.870%	4,110,509	-7.857%
2025-08-12	1.2900	1.3289	1.2500	1.3100	+2.344%	2,710,562	-1.527%
2025-08-11	1.3900	1.3900	1.1900	1.2800	-3.030%	4,846,539	+0.781%
2025-08-08	1.4400	1.4600	1.2300	1.3200	-28.261%	14,961,575	-2.273%
2025-08-07	1.7900	1.8600	1.7499	1.8400	+1.657%	1,146,142	-29.891%
2025-08-06	1.8000	1.8750	1.7835	1.8100	0.000%	682,335	-28.729%
2025-08-05	1.7500	1.8300	1.7250	1.8100	+3.429%	894,071	-28.729%
2025-08-04	1.7000	1.7600	1.6800	1.7500	+3.550%	1,208,529	-26.286%
2025-08-01	1.7300	1.7350	1.6550	1.6900	-2.312%	1,017,653	-23.669%
2025-07-31	1.7900	1.8050	1.7200	1.7300	-3.352%	1,030,630	-25.434%
2025-07-30	1.8800	1.9000	1.7700	1.7900	-3.243%	847,040	-27.933%
2025-07-29	1.8800	1.8900	1.8100	1.8500	-0.538%	866,692	-30.270%
2025-07-28	1.9100	1.9300	1.8400	1.8600	-2.618%	849,235	-30.645%
2025-07-25	1.9200	1.9200	1.9000	1.9100	+0.526%	597,564	-32.461%
2025-07-24	1.9600	1.9700	1.8900	1.9000	-3.061%	736,303	-32.105%
2025-07-23	1.9100	1.9800	1.8700	1.9600	+3.158%	1,040,312	-34.184%
2025-07-22	1.9200	1.9500	1.9000	1.9000	-1.042%	1,115,494	-32.105%
2025-07-21	1.9300	1.9900	1.9100	1.9200	-0.518%	1,146,561	-32.813%
2025-07-18	2.0300	2.0400	1.9200	1.9300	-3.500%	1,064,987	-33.161%
2025-07-17	2.0300	2.0500	2.0000	2.0000	-0.990%	861,297	-35.500%
2025-07-16	2.0600	2.0900	1.9900	2.0200	-0.980%	1,048,948	-36.139%
2025-07-15	2.1200	2.1350	2.0250	2.0400	-3.774%	860,218	-36.765%
2025-07-14	2.1600	2.1900	2.1000	2.1200	-2.752%	885,671	-39.151%
2025-07-11	2.2500	2.2500	2.1700	2.1800	-1.802%	865,298	-40.826%
2025-07-10	2.2200	2.2500	2.2000	2.2200	-0.448%	827,284	-41.892%
2025-07-09	2.2300	2.2750	2.2048	2.2300	+1.364%	1,080,400	-42.152%
2025-07-08	2.1700	2.2300	2.1400	2.2000	+2.326%	1,054,093	-41.364%
2025-07-07	2.1500	2.2300	2.1300	2.1500	-2.273%	1,457,036	-40.000%
2025-07-03	2.1600	2.2250	2.1300	2.2000	+2.326%	823,589	-41.364%
2025-07-02	2.1800	2.3000	2.1100	2.1500	-0.922%	2,491,918	-40.000%
2025-07-01	2.0500	2.2300	2.0350	2.1700	+4.831%	2,294,136	-40.553%
2025-06-30	2.1400	2.2200	2.0600	2.0700	-3.271%	1,461,885	-37.681%
2025-06-27	2.1400	2.1900	2.0900	2.1400	-0.926%	5,480,992	-39.720%
2025-06-26	2.1500	2.1900	2.1200	2.1600	+0.465%	860,226	-40.278%
2025-06-25	2.1500	2.2300	2.1000	2.1500	0.000%	1,743,665	-40.000%
2025-06-24	2.1490	2.1950	2.0700	2.1500	+1.896%	1,144,492	-40.000%
2025-06-23	1.9800	2.1950	1.9650	2.1100	+5.500%	2,127,935	-38.863%
2025-06-20	2.0200	2.0400	1.9300	2.0000	0.000%	1,101,488	-35.500%
2025-06-18	1.9300	2.0700	1.9300	2.0000	+2.564%	1,096,881	-35.500%
2025-06-17	1.9800	2.0100	1.9250	1.9500	-3.941%	3,219,663	-33.846%
2025-06-16	1.9400	2.0300	1.9029	2.0300	+5.181%	725,737	-36.453%
2025-06-13	1.9700	2.0000	1.9200	1.9300	-3.980%	748,109	-33.161%
2025-06-12	2.0600	2.0800	1.9950	2.0100	-2.427%	702,833	-35.821%
2025-06-11	2.1200	2.1600	2.0600	2.0600	-2.830%	881,480	-37.379%
2025-06-10	2.1400	2.2000	2.1011	2.1200	0.000%	912,061	-39.151%
2025-06-09	2.2000	2.2090	2.0800	2.1200	+0.952%	1,010,113	-39.151%
2025-06-06	2.0500	2.1600	2.0500	2.1000	+5.000%	1,724,084	-38.571%
2025-06-05	2.0300	2.0500	1.9700	2.0000	-1.961%	787,510	-35.500%
2025-06-04	2.0000	2.0600	1.9850	2.0400	+2.000%	882,243	-36.765%
2025-06-03	1.9300	2.0600	1.9300	2.0000	+3.627%	1,689,671	-35.500%
2025-06-02	1.9200	1.9800	1.8900	1.9300	+2.660%	884,867	-33.161%
2025-05-30	1.8900	1.9100	1.8450	1.8800	-1.571%	674,976	-31.383%
2025-05-29	1.8500	1.9300	1.8300	1.9100	+4.372%	954,080	-32.461%
2025-05-28	1.8700	1.8800	1.8300	1.8300	-3.175%	931,076	-29.508%
2025-05-27	1.8800	1.9300	1.8300	1.8900	+2.162%	1,116,193	-31.746%
2025-05-23	1.8500	1.8600	1.8200	1.8500	-1.070%	781,642	-30.270%
2025-05-22	1.8700	1.9100	1.8500	1.8700	-0.532%	632,613	-31.016%
2025-05-21	1.9000	1.9700	1.8400	1.8800	-2.083%	946,760	-31.383%
2025-05-20	1.9300	1.9500	1.8650	1.9200	0.000%	881,588	-32.813%
2025-05-19	1.9500	1.9800	1.8700	1.9200	-2.538%	875,512	-32.813%
2025-05-16	1.8700	1.9800	1.8506	1.9700	+5.348%	1,256,773	-34.518%
2025-05-15	1.7100	1.8800	1.7100	1.8700	+8.721%	1,893,716	-31.016%
2025-05-14	1.8300	1.8800	1.7000	1.7200	-6.522%	2,359,544	-25.000%
2025-05-13	2.0400	2.0700	1.8300	1.8400	-10.244%	3,472,926	-29.891%
2025-05-12	2.1500	2.1900	2.0400	2.0500	-2.844%	2,697,091	-37.073%
2025-05-09	2.1700	2.2550	2.1000	2.1100	-2.765%	1,708,746	-38.863%
2025-05-08	2.2900	2.3170	2.1500	2.1700	-3.982%	1,648,218	-40.553%
2025-05-07	2.4000	2.4800	2.2500	2.2600	-6.612%	2,129,645	-42.920%
2025-05-06	2.4400	2.6100	2.2700	2.4200	+13.615%	7,422,889	-46.694%
2025-05-05	2.3500	2.3553	2.0001	2.1300	-7.792%	8,028,906	-39.437%
2025-05-02	2.3700	2.4200	2.2900	2.3100	-1.702%	1,458,814	-44.156%
2025-05-01	2.4500	2.4597	2.3400	2.3500	-2.893%	1,437,552	-45.106%
2025-04-30	2.3200	2.4550	2.2800	2.4200	+3.419%	1,109,998	-46.694%
2025-04-29	2.3600	2.4200	2.3050	2.3400	+0.429%	1,173,539	-44.872%
2025-04-28	2.3200	2.4050	2.2150	2.3300	+1.304%	1,125,105	-44.635%
2025-04-25	2.2500	2.3250	2.2500	2.3000	+1.322%	531,942	-43.913%
2025-04-24	2.2200	2.2905	2.1801	2.2700	+3.182%	890,182	-43.172%
2025-04-23	2.2400	2.3800	2.1900	2.2000	+2.326%	1,379,063	-41.364%
2025-04-22	1.9800	2.2000	1.9800	2.1500	+11.399%	1,148,810	-40.000%
2025-04-21	1.8200	1.9900	1.8100	1.9300	+4.891%	1,194,587	-33.161%
2025-04-17	1.8300	1.8600	1.7909	1.8400	0.000%	801,564	-29.891%
2025-04-16	1.8900	1.9100	1.8200	1.8400	-4.167%	859,988	-29.891%
2025-04-15	1.9300	2.0000	1.9200	1.9200	-0.518%	696,144	-32.813%
2025-04-14	1.9400	1.9700	1.9100	1.9300	+1.047%	772,839	-33.161%
2025-04-11	1.7900	1.9100	1.7900	1.9100	+4.945%	892,217	-32.461%
2025-04-10	1.8100	1.8350	1.6900	1.8200	-3.191%	1,459,141	-29.121%
2025-04-09	1.6600	1.9250	1.6500	1.8800	+6.215%	2,171,893	-31.383%
2025-04-08	2.0200	2.0357	1.7600	1.7700	-9.694%	1,760,523	-27.119%
2025-04-07	2.0000	2.0000	1.8300	1.9600	-6.667%	2,341,054	-34.184%
2025-04-04	2.0500	2.1300	2.0100	2.1000	-1.869%	1,107,100	-38.571%
2025-04-03	2.1800	2.2200	2.1250	2.1400	-4.036%	1,021,748	-39.720%
2025-04-02	2.1000	2.2800	2.0700	2.2300	+5.687%	972,702	-42.152%
2025-04-01	2.1800	2.2000	2.1000	2.1100	-4.091%	1,044,270	-38.863%
2025-03-31	2.2000	2.2300	2.1200	2.2000	-2.655%	1,242,175	-41.364%
2025-03-28	2.3300	2.3300	2.2200	2.2600	-2.165%	632,303	-42.920%
2025-03-27	2.2700	2.3500	2.2600	2.3100	+0.873%	752,085	-44.156%
2025-03-26	2.3500	2.3800	2.2700	2.2900	-2.553%	700,553	-43.668%
2025-03-25	2.4200	2.4297	2.3200	2.3500	-3.292%	814,469	-45.106%
2025-03-24	2.4100	2.4593	2.3700	2.4300	+2.101%	1,473,652	-46.914%
2025-03-21	2.3800	2.4250	2.3200	2.3800	-0.833%	1,439,764	-45.798%
2025-03-20	2.4100	2.4500	2.3600	2.4000	-2.041%	982,470	-46.250%
2025-03-19	2.4900	2.5600	2.4100	2.4500	-1.210%	2,174,575	-47.347%
2025-03-18	2.3500	2.5500	2.3306	2.4800	+3.766%	2,286,815	-47.984%
2025-03-17	2.3200	2.5300	2.2900	2.3900	+3.017%	2,249,364	-46.025%
2025-03-14	2.3800	2.5000	2.3000	2.3200	0.000%	1,485,345	-44.397%
2025-03-13	2.4000	2.4200	2.2500	2.3200	-3.734%	1,026,374	-44.397%
2025-03-12	2.3100	2.4500	2.2900	2.4100	+5.240%	1,757,255	-46.473%
2025-03-11	2.2200	2.3200	2.1200	2.2900	+3.153%	2,024,388	-43.668%
2025-03-10	2.3700	2.4200	2.2100	2.2200	-7.113%	1,899,644	-41.892%
2025-03-07	2.3700	2.4500	2.3250	2.3900	+1.271%	1,530,130	-46.025%
2025-03-06	2.4000	2.4700	2.3100	2.3600	-1.667%	2,626,831	-45.339%
2025-03-05	2.5400	2.6800	2.3650	2.4000	-5.882%	3,866,835	-46.250%
2025-03-04	2.2000	2.5700	2.1600	2.5500	+13.839%	2,710,838	-49.412%
2025-03-03	2.4200	2.4800	2.2100	2.2400	-9.312%	3,234,429	-42.411%
2025-02-28	1.9800	2.4700	1.9800	2.4700	+20.488%	6,645,708	-47.773%
2025-02-27	1.8900	2.1800	1.8400	2.0500	+19.883%	11,197,985	-37.073%
2025-02-26	1.7200	1.8300	1.6900	1.7100	+1.786%	4,671,569	-24.561%
2025-02-25	1.7900	1.8000	1.6500	1.6800	-5.085%	1,423,510	-23.214%
2025-02-24	1.7300	1.8000	1.6908	1.7700	+2.312%	977,406	-27.119%
2025-02-21	1.7500	1.7700	1.7100	1.7300	+0.581%	1,146,884	-25.434%
2025-02-20	1.7000	1.7400	1.6811	1.7200	+1.775%	1,022,372	-25.000%
2025-02-19	1.7000	1.7300	1.6300	1.6900	-1.744%	1,053,738	-23.669%
2025-02-18	1.7600	1.8307	1.7100	1.7200	-3.371%	1,020,785	-25.000%
2025-02-14	1.6500	1.8100	1.6400	1.7800	+7.879%	1,146,178	-27.528%
2025-02-13	1.6600	1.6900	1.6200	1.6500	-0.602%	878,563	-21.818%
2025-02-12	1.6300	1.7000	1.6000	1.6600	0.000%	965,081	-22.289%
2025-02-11	1.6400	1.7200	1.6400	1.6600	0.000%	938,845	-22.289%
2025-02-10	1.7500	1.7500	1.6600	1.6600	-4.598%	1,073,845	-22.289%
2025-02-07	1.7900	1.8000	1.7200	1.7400	-2.793%	1,117,951	-25.862%
2025-02-06	1.8400	1.9099	1.7850	1.7900	-3.243%	647,900	-27.933%
2025-02-05	1.8000	1.8600	1.7800	1.8500	+2.210%	817,656	-30.270%
2025-02-04	1.6800	1.8300	1.6800	1.8100	+7.101%	972,586	-28.729%
2025-02-03	1.6700	1.7400	1.6600	1.6900	-0.588%	1,444,916	-23.669%
2025-01-31	1.7300	1.7750	1.6950	1.7000	-1.734%	1,117,412	-24.118%
2025-01-30	1.6800	1.7800	1.6800	1.7300	+3.593%	1,043,221	-25.434%
2025-01-29	1.7500	1.8100	1.6400	1.6700	-7.222%	2,652,301	-22.754%
2025-01-28	1.7800	1.8600	1.7601	1.8000	-0.552%	1,218,879	-28.333%
2025-01-27	1.8200	1.9200	1.7850	1.8100	-1.093%	1,854,538	-28.729%
2025-01-24	1.7500	1.8500	1.7450	1.8300	+3.977%	1,347,297	-29.508%
2025-01-23	1.6300	1.7700	1.6200	1.7600	+7.975%	1,684,449	-26.705%
2025-01-22	1.6300	1.6550	1.5900	1.6300	0.000%	904,142	-20.859%
2025-01-21	1.6400	1.7100	1.6100	1.6300	0.000%	1,480,490	-20.859%
2025-01-17	1.5900	1.6500	1.5900	1.6300	+3.822%	1,503,277	-20.859%
2025-01-16	1.5300	1.5900	1.5050	1.5700	+3.289%	1,474,146	-17.834%
2025-01-15	1.5000	1.5400	1.4800	1.5200	+3.401%	806,104	-15.132%
2025-01-14	1.5700	1.5780	1.4600	1.4700	-4.545%	1,298,376	-12.245%
2025-01-13	1.5200	1.5500	1.4800	1.5400	-0.645%	1,001,556	-16.234%
2025-01-10	1.6000	1.6000	1.5200	1.5500	-3.125%	1,087,381	-16.774%
2025-01-08	1.6800	1.6900	1.6000	1.6000	-5.325%	967,147	-19.375%
2025-01-07	1.7700	1.8100	1.6800	1.6900	-5.587%	2,129,547	-23.669%
2025-01-06	1.6400	1.8300	1.6400	1.7900	+7.831%	2,424,200	-27.933%
2025-01-03	1.5800	1.7100	1.5800	1.6600	+3.750%	1,282,888	-22.289%
2025-01-02	1.5600	1.6500	1.5300	1.6000	+4.575%	1,971,821	-19.375%
2024-12-31	1.4900	1.5500	1.4900	1.5300	+1.325%	1,678,712	-15.686%
2024-12-30	1.5300	1.5600	1.4800	1.5100	-2.581%	1,635,501	-14.570%
2024-12-27	1.5800	1.6300	1.5100	1.5500	-3.125%	1,800,936	-16.774%
2024-12-26	1.5800	1.6000	1.5000	1.6000	+1.266%	1,708,442	-19.375%
2024-12-24	1.6000	1.6100	1.5600	1.5800	-1.250%	701,811	-18.354%
2024-12-23	1.5400	1.6200	1.5250	1.6000	+1.266%	1,494,935	-19.375%
2024-12-20	1.4800	1.6200	1.4600	1.5800	+3.268%	2,437,045	-18.354%
2024-12-19	1.6100	1.6100	1.4850	1.5300	-2.548%	2,033,792	-15.686%
2024-12-18	1.6600	1.6700	1.5150	1.5700	-4.848%	3,111,629	-17.834%
2024-12-17	1.6800	1.7000	1.5950	1.6500	-1.786%	2,219,291	-21.818%
2024-12-16	1.6100	1.7000	1.5950	1.6800	+5.000%	1,992,133	-23.214%
2024-12-13	1.6300	1.6300	1.5300	1.6000	0.000%	2,341,363	-19.375%
2024-12-12	1.6600	1.7000	1.6000	1.6000	-5.325%	1,748,823	-19.375%
2024-12-11	1.7500	1.7700	1.6300	1.6900	-3.977%	2,510,534	-23.669%
2024-12-10	1.7700	1.8800	1.7100	1.7600	+0.571%	3,112,818	-26.705%
2024-12-09	1.6200	1.7900	1.5500	1.7500	+8.025%	2,631,760	-26.286%
2024-12-06	1.7100	1.7100	1.5900	1.6200	-5.814%	4,472,436	-20.370%
2024-12-05	1.5200	1.8100	1.4950	1.7200	+4.878%	10,848,038	-25.000%
2024-12-04	1.9800	1.9900	1.4700	1.6400	+38.983%	61,658,674	-21.341%
2024-12-03	1.2500	1.2500	1.1300	1.1800	-3.279%	12,140,822	+9.322%
2024-12-02	1.2000	1.2498	1.2000	1.2200	+2.521%	1,240,089	+5.738%
2024-11-29	1.1800	1.2200	1.1700	1.1900	+2.586%	781,680	+8.403%
2024-11-27	1.1000	1.1750	1.0850	1.1600	+5.455%	984,961	+11.207%
2024-11-26	1.1500	1.1600	1.0700	1.1000	-3.509%	1,585,029	+17.273%
2024-11-25	1.0900	1.1700	1.0850	1.1400	+6.542%	1,667,162	+13.158%
2024-11-22	1.0800	1.1000	1.0600	1.0700	+0.943%	1,336,611	+20.561%
2024-11-21	1.1000	1.1200	1.0500	1.0600	-5.357%	1,572,504	+21.698%
2024-11-20	1.1950	1.1950	1.1000	1.1200	-5.882%	1,722,918	+15.179%
2024-11-19	1.1400	1.2050	1.1100	1.1900	+1.709%	2,133,572	+8.403%
2024-11-18	1.1900	1.2150	1.1300	1.1700	-1.681%	1,385,321	+10.256%
2024-11-15	1.2500	1.2550	1.1500	1.1900	-4.032%	1,488,057	+8.403%
2024-11-14	1.2200	1.3400	1.2100	1.2400	+2.479%	2,531,559	+4.032%
2024-11-13	1.3100	1.3600	1.1800	1.2100	-5.469%	2,845,857	+6.612%
2024-11-12	1.0400	1.5300	1.0400	1.2800	-30.435%	10,605,541	+0.781%
2024-11-11	1.7400	1.8950	1.7400	1.8400	+5.143%	2,562,256	-29.891%
2024-11-08	1.7700	1.7900	1.7200	1.7500	-1.130%	1,095,141	-26.286%
2024-11-07	1.8000	1.8500	1.7550	1.7700	-1.667%	1,187,708	-27.119%
2024-11-06	1.8000	1.8500	1.7700	1.8000	+1.695%	1,106,836	-28.333%
2024-11-05	1.7700	1.7700	1.7000	1.7700	-0.562%	954,443	-27.119%
2024-11-04	1.8000	1.8500	1.7500	1.7800	0.000%	998,509	-27.528%
2024-11-01	1.7500	1.8050	1.7450	1.7800	+2.299%	902,876	-27.528%
2024-10-31	1.8000	1.8100	1.7000	1.7400	-3.333%	1,197,166	-25.862%
2024-10-30	1.7400	1.8450	1.7300	1.8000	+1.695%	1,464,832	-28.333%
2024-10-29	1.8800	1.8850	1.7600	1.7700	-7.330%	2,315,693	-27.119%
2024-10-28	1.8500	1.9950	1.8500	1.9100	+3.243%	1,765,035	-32.461%
2024-10-25	1.7800	1.8850	1.7700	1.8500	+3.933%	1,703,066	-30.270%
2024-10-24	1.7900	1.8200	1.7300	1.7800	-1.111%	1,007,745	-27.528%
2024-10-23	1.7800	1.8250	1.7300	1.8000	+1.124%	1,399,846	-28.333%
2024-10-22	1.7900	1.8100	1.7000	1.7800	-1.657%	1,732,206	-27.528%
2024-10-21	1.7500	1.8100	1.7200	1.8100	+2.841%	1,776,640	-28.729%
2024-10-18	1.8200	1.8540	1.7600	1.7600	-3.297%	855,394	-26.705%
2024-10-17	1.8700	1.8750	1.8050	1.8200	-2.674%	580,696	-29.121%
2024-10-16	1.8000	1.9300	1.7700	1.8700	+3.889%	1,643,240	-31.016%
2024-10-15	1.7900	1.8250	1.7300	1.8000	+0.559%	817,004	-28.333%
2024-10-14	1.8200	1.8250	1.7300	1.7900	-2.717%	1,009,051	-27.933%
2024-10-11	1.8100	1.8400	1.4300	1.8400	+1.099%	2,472,909	-29.891%
2024-10-10	1.8500	1.9150	1.8200	1.8200	-2.151%	1,516,050	-29.121%
2024-10-09	1.9000	1.9248	1.8500	1.8600	-3.125%	883,664	-30.645%
2024-10-08	1.9600	1.9850	1.9100	1.9200	-2.041%	806,897	-32.813%
2024-10-07	2.1100	2.1300	1.9400	1.9600	-7.547%	1,472,334	-34.184%
2024-10-04	2.0800	2.1500	2.0500	2.1200	+2.415%	1,332,736	-39.151%
2024-10-03	2.1000	2.1300	2.0300	2.0700	-0.957%	1,528,858	-37.681%
2024-10-02	2.0100	2.1450	1.9750	2.0900	+4.500%	2,338,137	-38.278%
2024-10-01	1.9900	2.0150	1.9400	2.0000	+0.503%	1,519,852	-35.500%
2024-09-30	1.9800	2.0900	1.9750	1.9900	0.000%	1,023,174	-35.176%
2024-09-27	2.0700	2.1400	1.9850	1.9900	-2.927%	1,683,682	-35.176%
2024-09-26	1.9300	2.0850	1.9200	2.0500	+8.466%	2,131,774	-37.073%
2024-09-25	2.0000	2.0100	1.8700	1.8900	-3.571%	3,600,573	-31.746%
2024-09-24	1.9700	1.9900	1.9100	1.9600	-1.010%	1,636,892	-34.184%
2024-09-23	2.0900	2.0900	1.9400	1.9800	-3.883%	1,962,591	-34.848%
2024-09-20	2.0200	2.0600	1.9300	2.0600	+1.980%	6,504,836	-37.379%
2024-09-19	1.9900	2.1100	1.9500	2.0200	+3.590%	2,633,624	-36.139%
2024-09-18	1.9800	1.9800	1.8400	1.9500	+2.632%	1,797,160	-33.846%
2024-09-17	1.8500	1.9700	1.8400	1.9000	+3.825%	2,364,925	-32.105%
2024-09-16	1.8900	1.9300	1.8200	1.8300	-2.139%	2,031,139	-29.508%
2024-09-13	1.8500	1.8750	1.8100	1.8700	+1.630%	1,742,158	-31.016%
2024-09-12	1.8300	1.8500	1.7700	1.8400	+1.657%	1,235,458	-29.891%
2024-09-11	1.8100	1.8200	1.7700	1.8100	-0.549%	970,397	-28.729%
2024-09-10	1.7900	1.8500	1.7700	1.8200	+0.552%	1,345,707	-29.121%
2024-09-09	1.8000	1.9000	1.7700	1.8100	+0.556%	1,913,176	-28.729%
2024-09-06	1.8300	1.8400	1.7300	1.8000	0.000%	2,035,569	-28.333%
2024-09-05	1.7500	1.8200	1.7300	1.8000	+1.695%	1,899,280	-28.333%
2024-09-04	1.7400	1.7990	1.7100	1.7700	+2.312%	1,668,002	-27.119%
2024-09-03	1.8800	1.9050	1.7050	1.7300	-10.363%	2,447,425	-25.434%
2024-08-30	1.9600	1.9737	1.8600	1.9300	0.000%	1,420,716	-33.161%
2024-08-29	1.9500	2.0100	1.9120	1.9300	0.000%	1,135,732	-33.161%
2024-08-28	1.9300	1.9900	1.8900	1.9300	0.000%	920,146	-33.161%
2024-08-27	1.9800	1.9800	1.8600	1.9300	-2.525%	1,256,077	-33.161%
2024-08-26	1.9500	2.0000	1.9400	1.9800	+1.538%	1,399,644	-34.848%
2024-08-23	1.9000	1.9700	1.8700	1.9500	+4.278%	1,011,674	-33.846%
2024-08-22	1.9600	1.9924	1.8600	1.8700	-5.556%	1,242,424	-31.016%
2024-08-21	1.9100	2.0000	1.9100	1.9800	+4.762%	1,585,514	-34.848%
2024-08-20	1.9900	1.9900	1.8600	1.8900	-4.545%	1,508,480	-31.746%
2024-08-19	1.9500	1.9900	1.8700	1.9800	+2.591%	2,592,816	-34.848%
2024-08-16	1.9500	1.9900	1.8700	1.9300	-1.026%	1,311,099	-33.161%
2024-08-15	1.9300	2.0125	1.9100	1.9500	+4.839%	3,389,719	-33.846%
2024-08-14	2.0500	2.0700	1.8300	1.8600	-8.824%	10,413,726	-30.645%
2024-08-13	2.0500	2.0900	2.0000	2.0400	-0.488%	1,922,343	-36.765%
2024-08-12	1.9900	2.1400	1.9400	2.0500	+3.535%	2,462,203	-37.073%
2024-08-09	2.1600	2.1600	1.9500	1.9800	-7.260%	2,578,804	-34.848%
2024-08-08	2.0300	2.2200	1.9700	2.1350	+6.750%	1,771,932	-39.578%
2024-08-07	2.5000	2.6000	1.8800	2.0000	-25.094%	9,051,539	-35.500%
2024-08-06	2.7500	2.8800	2.5950	2.6700	+1.521%	1,855,924	-51.685%
2024-08-05	2.4700	2.6800	2.3811	2.6300	-3.131%	2,479,822	-50.951%
2024-08-02	2.7600	2.8100	2.6550	2.7150	-3.381%	1,769,464	-52.486%
2024-08-01	2.9700	2.9700	2.5900	2.8100	-5.387%	2,301,141	-54.093%
2024-07-31	2.8500	3.0100	2.7900	2.9700	+5.694%	3,510,866	-56.566%
2024-07-30	2.9500	2.9700	2.8100	2.8100	-4.096%	1,516,348	-54.093%
2024-07-29	3.1000	3.1200	2.8900	2.9300	-3.934%	1,507,270	-55.973%
2024-07-26	3.1500	3.1600	3.0300	3.0500	-1.613%	1,685,682	-57.705%
2024-07-25	3.1600	3.2145	3.0600	3.1000	-1.587%	1,629,169	-58.387%
2024-07-24	3.1200	3.2200	3.1000	3.1500	-0.631%	1,150,143	-59.048%
2024-07-23	3.1600	3.3100	3.1300	3.1700	-0.938%	1,657,505	-59.306%
2024-07-22	3.2600	3.3199	3.1750	3.2000	-1.538%	4,435,481	-59.688%
2024-07-19	3.2700	3.4000	3.2300	3.2500	-2.402%	1,669,057	-60.308%
2024-07-18	3.4900	3.5300	3.3300	3.3300	-4.857%	1,052,458	-61.261%
2024-07-17	3.6100	3.7300	3.4000	3.5000	-4.632%	1,359,075	-63.143%
2024-07-16	3.3600	3.7000	3.3400	3.6700	+10.876%	2,660,988	-64.850%
2024-07-15	3.2900	3.3800	3.2000	3.3100	+2.160%	1,627,836	-61.027%
2024-07-12	3.3100	3.3800	3.1700	3.2400	-2.115%	1,549,515	-60.185%
2024-07-11	3.0500	3.4350	3.0450	3.3100	+8.882%	3,620,411	-61.027%
2024-07-10	2.9400	3.0500	2.9200	3.0400	+3.578%	1,684,742	-57.566%
2024-07-09	2.9700	3.0200	2.8850	2.9350	-1.178%	1,664,170	-56.048%
2024-07-08	2.8700	3.1200	2.8600	2.9700	+3.484%	2,339,106	-56.566%
2024-07-05	2.7700	2.8700	2.7000	2.8700	+3.610%	1,601,340	-55.052%
2024-07-03	2.7500	2.8850	2.7000	2.7700	+1.095%	1,865,822	-53.430%
2024-07-02	3.4500	3.4700	2.7100	2.7400	-21.037%	7,518,647	-52.920%
2024-07-01	3.5200	3.6150	3.4400	3.4700	-0.857%	1,186,866	-62.824%
2024-06-28	3.4600	3.5500	3.3500	3.5000	+2.639%	8,568,317	-63.143%
2024-06-27	3.3200	3.4750	3.2600	3.4100	+2.402%	1,157,064	-62.170%
2024-06-26	3.0700	3.3400	3.0100	3.3300	+9.180%	1,578,099	-61.261%
2024-06-25	3.2000	3.2500	3.0300	3.0500	-4.088%	1,294,499	-57.705%
2024-06-24	3.2300	3.3100	3.1300	3.1800	-1.548%	1,416,948	-59.434%
2024-06-21	3.3100	3.4300	3.1800	3.2300	-1.824%	5,384,165	-60.062%
2024-06-20	3.3900	3.4800	3.2700	3.2900	-3.801%	1,352,833	-60.790%
2024-06-18	3.2200	3.5150	3.2200	3.4200	+6.047%	1,594,580	-62.281%
2024-06-17	3.6000	3.6050	3.2100	3.2250	-10.417%	2,864,847	-60.000%
2024-06-14	3.5800	3.7100	3.5600	3.6000	-0.963%	1,311,612	-64.167%
2024-06-13	3.6800	3.7500	3.5750	3.6350	-0.683%	1,088,636	-64.512%
2024-06-12	3.7800	3.9300	3.6000	3.6600	+0.549%	1,294,423	-64.754%
2024-06-11	3.6700	3.7200	3.4500	3.6400	-1.355%	1,643,882	-64.560%
2024-06-10	3.6000	3.7200	3.5550	3.6900	+2.500%	1,106,935	-65.041%
2024-06-07	3.7000	3.7350	3.5300	3.6000	-0.826%	928,341	-64.167%
2024-06-06	3.8100	3.8600	3.6100	3.6300	-4.974%	1,336,821	-64.463%
2024-06-05	3.6100	3.8410	3.5700	3.8200	+6.111%	1,480,929	-66.230%
2024-06-04	3.8800	3.8900	3.5900	3.6000	-6.736%	2,124,845	-64.167%
2024-06-03	3.7200	3.9000	3.6600	3.8600	+4.324%	2,835,642	-66.580%
2024-05-31	3.5000	3.7300	3.4615	3.7000	+7.246%	2,657,125	-65.135%
2024-05-30	3.2800	3.5200	3.2650	3.4500	+5.505%	2,534,271	-62.609%
2024-05-29	3.3500	3.3900	3.2500	3.2700	-4.106%	2,781,573	-60.550%
2024-05-28	3.5000	3.5000	3.3800	3.4100	-0.872%	1,928,723	-62.170%
2024-05-24	3.5100	3.5850	3.4200	3.4400	-0.865%	1,105,213	-62.500%
2024-05-23	3.5100	3.5850	3.3800	3.4700	0.000%	1,898,351	-62.824%
2024-05-22	3.4400	3.5250	3.3700	3.4700	+0.872%	3,626,319	-62.824%
2024-05-21	3.4000	3.4400	3.3003	3.4400	+1.176%	2,573,804	-62.500%
2024-05-20	3.2400	3.4050	3.2300	3.4000	+6.250%	4,493,813	-62.059%
2024-05-17	3.2000	3.2900	3.1750	3.2000	-0.621%	3,150,997	-59.688%
2024-05-16	3.0000	3.2300	2.9100	3.2200	+7.333%	4,043,653	-59.938%
2024-05-15	2.9000	3.0000	2.7980	3.0000	+6.762%	2,140,356	-57.000%
2024-05-14	2.8200	2.9250	2.8000	2.8100	-0.178%	1,140,504	-54.093%
2024-05-13	2.8000	2.9200	2.7500	2.8150	+1.625%	1,244,698	-54.174%
2024-05-10	2.9800	3.0500	2.7250	2.7700	-5.782%	1,989,483	-53.430%
2024-05-09	3.0300	3.0400	2.8400	2.9400	-2.326%	1,425,331	-56.122%
2024-05-08	2.8200	3.0350	2.7500	3.0100	+4.878%	3,880,890	-57.143%
2024-05-07	3.0300	3.0900	2.6100	2.8700	+1.056%	7,043,794	-55.052%
2024-05-06	2.6200	2.8600	2.6100	2.8400	+8.812%	3,137,776	-54.577%
2024-05-03	2.6700	2.7400	2.5700	2.6100	+2.353%	1,337,788	-50.575%
2024-05-02	2.3900	2.5500	2.3350	2.5500	+8.974%	1,493,309	-49.412%
2024-05-01	2.3300	2.4900	2.3200	2.3400	+0.862%	2,174,277	-44.872%
2024-04-30	2.4600	2.4600	2.2700	2.3200	-7.200%	2,318,533	-44.397%
2024-04-29	2.4500	2.5499	2.4500	2.5000	+2.041%	1,856,583	-48.400%

.dark-mode .ydddhh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ydddhh{ color: #333333; background-color: white; border: 2px solid #333333; }HRTXHeron Therapeutics, Inc.stock NASDAQ

HRTX
Heron Therapeutics, Inc.
stock NASDAQ