Heron Therapeautics Inc (HRTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -5.64102564103 | 1.95 | 2.01 | 1.705 | 1532838 | 1.87188386 | CS |
| 4 | -1.47 | -44.4108761329 | 3.31 | 3.73 | 1.705 | 2291505 | 2.53220191 | CS |
| 12 | -0.96 | -34.2857142857 | 2.8 | 3.93 | 1.705 | 2323440 | 2.8113658 | CS |
| 26 | 0.55 | 42.6356589147 | 1.29 | 3.93 | 0.5 | 2625297 | 2.14419296 | CS |
| 52 | -9.85 | -84.2600513259 | 11.69 | 12.89 | 0.5 | 2456675 | 3.55330316 | CS |
| 156 | -18.79 | -91.0809500727 | 20.63 | 26.858 | 0.5 | 1948834 | 6.83891905 | CS |
| 260 | 0 | 0 | 0 | 1.9 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 1.84 | 0.03 | 1.66 | 1.81 | 1.85 | 1.77 | 1212372 |
| 1726094100 | 1.81 | -0.01 | -0.55 | 1.81 | 1.82 | 1.77 | 970951 |
| 1726007700 | 1.82 | 0.01 | 0.55 | 1.79 | 1.85 | 1.77 | 1329861 |
| 1725921300 | 1.81 | 0.01 | 0.56 | 1.8 | 1.9 | 1.77 | 1913941 |
| 1725662100 | 1.8 | 0 | 0.00 | 1.82 | 1.82 | 1.73 | 1996771 |
| 1725575700 | 1.8 | 0.03 | 1.69 | 1.735 | 1.82 | 1.73 | 1880554 |
| 1725489300 | 1.77 | 0.04 | 2.31 | 1.74 | 1.799 | 1.71 | 1667802 |
| 1725402900 | 1.73 | -0.2 | -10.36 | 1.86 | 1.88 | 1.705 | 2428264 |
| 1725057300 | 1.93 | 0 | 0.00 | 1.96 | 1.9737 | 1.86 | 1423641 |
| 1724970900 | 1.93 | -0.01 | -0.52 | 1.95 | 2.0099999 | 1.912 | 1138567 |
| 1724884500 | 1.94 | 0.01 | 0.52 | 1.93 | 1.99 | 1.89 | 920994 |
| 1724798100 | 1.93 | -0.05 | -2.53 | 1.98 | 1.98 | 1.86 | 1260431 |
| 1724711700 | 1.98 | 0.03 | 1.54 | 1.95 | 2 | 1.94 | 1514126 |
| 1724452500 | 1.95 | 0.08 | 4.28 | 1.9 | 1.97 | 1.87 | 1026631 |
| 1724366100 | 1.87 | -0.11 | -5.56 | 1.96 | 1.9924 | 1.86 | 1245269 |
| 1724279700 | 1.98 | 0.09 | 4.76 | 1.91 | 2 | 1.91 | 1587591 |
| 1724193300 | 1.89 | -0.09 | -4.55 | 1.99 | 1.99 | 1.86 | 1510103 |
| 1724106900 | 1.98 | 0.05 | 2.59 | 1.95 | 1.99 | 1.87 | 2648718 |
| 1723847700 | 1.93 | -0.02 | -1.03 | 1.935 | 1.958 | 1.87 | 1198890 |
| 1723761300 | 1.95 | 0.09 | 4.84 | 1.93 | 2.0125 | 1.91 | 3389659 |
| 1723674900 | 1.86 | -0.18 | -8.82 | 2.05 | 2.07 | 1.83 | 10423348 |
| 1723588500 | 2.04 | -0.01 | -0.49 | 2.02 | 2.09 | 2 | 1874143 |
| 1723502100 | 2.05 | 0.07 | 3.54 | 1.99 | 2.14 | 1.94 | 2468490 |
| 1723242900 | 1.98 | -0.16 | -7.26 | 2.16 | 2.16 | 1.95 | 2583444 |
| 1723156500 | 2.1349999 | 0.13 | 6.75 | 2.0299999 | 2.22 | 1.97 | 1771752 |
| 1723070100 | 2 | -0.67 | -25.09 | 2.5 | 2.6 | 1.88 | 9047586 |
| 1722983700 | 2.67 | 0.04 | 1.52 | 2.75 | 2.88 | 2.595 | 1849660 |
| 1722897300 | 2.63 | -0.09 | -3.13 | 2.42 | 2.68 | 2.3811 | 2373766 |
| 1722638100 | 2.715 | -0.1 | -3.38 | 2.7599999 | 2.81 | 2.66 | 1720895 |
| 1722551700 | 2.81 | -0.16 | -5.39 | 2.97 | 2.97 | 2.59 | 2293463 |
| 1722465300 | 2.97 | 0.16 | 5.69 | 2.84 | 3.0099999 | 2.79 | 3538402 |
| 1722378900 | 2.81 | -0.12 | -4.10 | 2.95 | 2.97 | 2.81 | 1531338 |
| 1722292500 | 2.93 | -0.12 | -3.93 | 3.1 | 3.12 | 2.89 | 1511438 |
| 1722033300 | 3.05 | -0.05 | -1.61 | 3.15 | 3.16 | 3.0299999 | 1695541 |
| 1721946900 | 3.1 | -0.05 | -1.59 | 3.16 | 3.2 | 3.06 | 2106358 |
| 1721860500 | 3.15 | -0.02 | -0.63 | 3.12 | 3.22 | 3.105 | 1549000 |
| 1721774100 | 3.17 | -0.03 | -0.94 | 3.16 | 3.31 | 3.13 | 2074374 |
| 1721687700 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.3199 | 3.18 | 964266 |
| 1721428500 | 3.25 | -0.08 | -2.40 | 3.2599999 | 3.4 | 3.23 | 1582356 |
| 1721342100 | 3.33 | -0.17 | -4.86 | 3.49 | 3.53 | 3.33 | 1064096 |
| 1721255700 | 3.5 | -0.17 | -4.63 | 3.61 | 3.73 | 3.4 | 1339605 |
| 1721169300 | 3.67 | 0.36 | 10.88 | 3.36 | 3.7 | 3.34 | 2678549 |
| 1721082900 | 3.31 | 0.07 | 2.16 | 3.29 | 3.38 | 3.2 | 1637938 |
| 1720823700 | 3.24 | -0.07 | -2.11 | 3.31 | 3.38 | 3.17 | 1562240 |
| 1720737300 | 3.31 | 0.27 | 8.88 | 3.15 | 3.435 | 3.12 | 3544853 |
| 1720650900 | 3.04 | 0.11 | 3.58 | 2.94 | 3.05 | 2.92 | 1687829 |
| 1720564500 | 2.935 | -0.04 | -1.18 | 2.97 | 3.02 | 2.8849999 | 1665067 |
| 1720478100 | 2.97 | 0.1 | 3.48 | 2.87 | 3.12 | 2.86 | 2344509 |
| 1720218900 | 2.87 | 0.1 | 3.61 | 2.77 | 2.87 | 2.7 | 1604127 |
| 1720040640 | 2.77 | 0.03 | 1.09 | 2.75 | 2.8849999 | 2.7 | 1865822 |
| 1719959700 | 2.74 | -0.73 | -21.04 | 3.45 | 3.47 | 2.71 | 7512550 |
| 1719873300 | 3.47 | -0.03 | -0.86 | 3.52 | 3.615 | 3.44 | 1197714 |
| 1719614100 | 3.5 | 0.09 | 2.64 | 3.46 | 3.55 | 3.35 | 8612007 |
| 1719527700 | 3.41 | 0.08 | 2.40 | 3.32 | 3.475 | 3.2599999 | 1158272 |
| 1719441300 | 3.33 | 0.28 | 9.18 | 3.07 | 3.34 | 3.0099999 | 1610241 |
| 1719354900 | 3.05 | -0.13 | -4.09 | 3.2 | 3.25 | 3.0299999 | 1296463 |
| 1719268500 | 3.18 | -0.05 | -1.55 | 3.23 | 3.31 | 3.13 | 1418575 |
| 1719009300 | 3.23 | -0.06 | -1.82 | 3.31 | 3.43 | 3.18 | 5573874 |
| 1718922900 | 3.29 | -0.13 | -3.80 | 3.39 | 3.48 | 3.27 | 1353497 |
| 1718750100 | 3.42 | 0.2 | 6.05 | 3.22 | 3.515 | 3.22 | 1594574 |
| 1718663700 | 3.225 | -0.38 | -10.42 | 3.6 | 3.605 | 3.21 | 2863581 |
| 1718404500 | 3.6 | -0.04 | -0.96 | 3.58 | 3.71 | 3.56 | 1314544 |
| 1718318100 | 3.635 | -0.03 | -0.68 | 3.68 | 3.75 | 3.575 | 1091376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
