Skip to main content

Heron Therapeutics (NQ: HRTX )

1.640 +0.460 (+38.98%)
Official Closing Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 1.980 1.990 1.470 1.640 61,929,608 +0.46(+38.98%)
Dec 03, 2024 1.250 1.250 1.130 1.180 10,981,952 -0.04(-3.28%)
Dec 02, 2024 1.200 1.250 1.200 1.220 1,245,851 +0.03(+2.52%)
Nov 29, 2024 1.180 1.220 1.170 1.190 783,283 +0.03(+2.59%)
Nov 27, 2024 1.100 1.175 1.085 1.160 991,406 +0.06(+5.45%)
Nov 26, 2024 1.150 1.160 1.070 1.100 1,587,384 -0.04(-3.51%)
Nov 25, 2024 1.090 1.170 1.085 1.140 1,679,682 +0.07(+6.54%)
Nov 22, 2024 1.080 1.100 1.060 1.070 1,338,934 +0.01(+0.94%)
Nov 21, 2024 1.100 1.120 1.050 1.060 1,572,703 -0.06(-5.36%)
Nov 20, 2024 1.200 1.195 1.100 1.120 1,728,278 -0.07(-5.88%)
Nov 19, 2024 1.140 1.205 1.110 1.190 2,135,152 +0.02(+1.71%)
Nov 18, 2024 1.190 1.215 1.130 1.170 1,393,098 -0.02(-1.68%)
Nov 15, 2024 1.250 1.255 1.150 1.190 1,499,248 -0.05(-4.03%)
Nov 14, 2024 1.220 1.340 1.210 1.240 2,550,754 +0.03(+2.48%)
Nov 13, 2024 1.310 1.360 1.180 1.210 2,845,842 -0.07(-5.47%)
Nov 12, 2024 1.040 1.530 1.040 1.280 10,601,247 -0.56(-30.43%)
Nov 11, 2024 1.740 1.895 1.740 1.840 2,558,830 +0.09(+5.14%)
Nov 08, 2024 1.770 1.790 1.720 1.750 1,101,127 -0.02(-1.13%)
Nov 07, 2024 1.800 1.850 1.755 1.770 1,207,474 -0.03(-1.67%)
Nov 06, 2024 1.800 1.850 1.770 1.800 1,137,746 +0.03(+1.69%)
Nov 05, 2024 1.770 1.770 1.700 1.770 958,215 -0.01(-0.56%)
Nov 04, 2024 1.800 1.850 1.750 1.780 1,005,449 +0.00(+0.00%)
Nov 01, 2024 1.750 1.805 1.745 1.780 911,137 +0.04(+2.30%)
Oct 31, 2024 1.800 1.810 1.700 1.740 1,199,453 -0.06(-3.33%)
Oct 30, 2024 1.740 1.845 1.730 1.800 1,473,082 +0.03(+1.69%)
Oct 29, 2024 1.880 1.885 1.760 1.770 2,318,200 -0.14(-7.33%)
Oct 28, 2024 1.850 1.995 1.850 1.910 1,765,701 +0.06(+3.24%)
Oct 25, 2024 1.780 1.885 1.770 1.850 1,706,535 +0.07(+3.93%)
Oct 24, 2024 1.790 1.820 1.730 1.780 1,010,568 -0.02(-1.11%)
Oct 23, 2024 1.780 1.825 1.730 1.800 1,401,405 +0.02(+1.12%)
Oct 22, 2024 1.790 1.810 1.700 1.780 1,732,938 -0.03(-1.66%)
Oct 21, 2024 1.750 1.810 1.720 1.810 1,776,256 +0.05(+2.84%)
Oct 18, 2024 1.820 1.854 1.760 1.760 862,842 -0.06(-3.30%)
Oct 17, 2024 1.870 1.875 1.805 1.820 582,434 -0.05(-2.67%)
Oct 16, 2024 1.800 1.930 1.770 1.870 1,650,980 +0.07(+3.89%)
Oct 15, 2024 1.790 1.825 1.730 1.800 828,259 +0.01(+0.56%)
Oct 14, 2024 1.820 1.825 1.730 1.790 1,009,051 -0.05(-2.72%)
Oct 11, 2024 1.810 1.840 1.430 1.840 2,472,909 +0.02(+1.10%)
Oct 10, 2024 1.850 1.915 1.820 1.820 1,521,414 -0.04(-2.15%)
Oct 09, 2024 1.900 1.925 1.850 1.860 885,961 -0.06(-3.12%)
Oct 08, 2024 1.960 1.985 1.910 1.920 808,977 -0.04(-2.04%)
Oct 07, 2024 2.110 2.130 1.940 1.960 1,472,335 -0.16(-7.55%)
Oct 04, 2024 2.080 2.150 2.050 2.120 1,333,770 +0.05(+2.42%)
Oct 03, 2024 2.100 2.130 2.030 2.070 1,536,408 -0.02(-0.96%)
Oct 02, 2024 2.010 2.145 1.975 2.090 2,341,865 +0.09(+4.50%)
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.