Heron Therapeautics Inc (HRTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -13.9423076923 | 2.08 | 2.15 | 1.79 | 1204369 | 1.93998628 | CS |
| 4 | -0.06 | -3.24324324324 | 1.85 | 2.15 | 1.79 | 2039095 | 1.97794976 | CS |
| 12 | -1.48 | -45.2599388379 | 3.27 | 3.4 | 1.705 | 2211578 | 2.17148845 | CS |
| 26 | -0.92 | -33.9483394834 | 2.71 | 3.93 | 1.705 | 2249641 | 2.67033312 | CS |
| 52 | 0.8822 | 97.1799955937 | 0.9078 | 3.93 | 0.5 | 2611769 | 2.21108577 | CS |
| 156 | -8.32 | -82.2947576657 | 10.11 | 12.79 | 0.5 | 2471887 | 3.39566437 | CS |
| 260 | -16.18 | -90.0389538119 | 17.97 | 26.858 | 0.5 | 1958892 | 6.6245097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 1.84 | 0.02 | 1.10 | 1.81 | 1.84 | 1.589 | 1652084 |
| 1728599700 | 1.82 | -0.04 | -2.15 | 1.85 | 1.915 | 1.82 | 1504311 |
| 1728513300 | 1.86 | -0.06 | -3.13 | 1.9 | 1.9248 | 1.85 | 885661 |
| 1728426900 | 1.92 | -0.04 | -2.04 | 1.96 | 1.985 | 1.91 | 769365 |
| 1728340500 | 1.96 | -0.16 | -7.55 | 2.11 | 2.1195 | 1.94 | 1468534 |
| 1728081300 | 2.12 | 0.05 | 2.42 | 2.1095 | 2.14 | 2.05 | 1305087 |
| 1727994900 | 2.07 | -0.02 | -0.96 | 2.07 | 2.12 | 2.0299999 | 1518030 |
| 1727908500 | 2.09 | 0.09 | 4.50 | 2.001 | 2.145 | 1.985 | 2297170 |
| 1727822100 | 2 | 0 | 0.00 | 1.99 | 2.015 | 1.94 | 1481252 |
| 1727735520 | 2 | 0.01 | 0.50 | 1.98 | 2.09 | 1.975 | 1013773 |
| 1727476500 | 1.99 | -0.06 | -2.93 | 2.07 | 2.14 | 1.985 | 1686731 |
| 1727390100 | 2.05 | 0.16 | 8.47 | 1.93 | 2.085 | 1.92 | 2136622 |
| 1727303700 | 1.89 | -0.07 | -3.57 | 2 | 2.0099999 | 1.87 | 3603777 |
| 1727217300 | 1.96 | -0.02 | -1.01 | 1.97 | 1.99 | 1.91 | 1634856 |
| 1727130900 | 1.98 | -0.08 | -3.88 | 2.09 | 2.09 | 1.94 | 1964350 |
| 1726871700 | 2.06 | 0.04 | 1.98 | 2.02 | 2.06 | 1.93 | 6711249 |
| 1726785300 | 2.02 | 0.07 | 3.59 | 1.96 | 2.11 | 1.95 | 2520132 |
| 1726698900 | 1.95 | 0.05 | 2.63 | 1.98 | 1.98 | 1.84 | 1780087 |
| 1726612500 | 1.9 | 0.07 | 3.83 | 1.85 | 1.97 | 1.84 | 2358353 |
| 1726526100 | 1.83 | -0.04 | -2.14 | 1.89 | 1.93 | 1.82 | 1999140 |
| 1726266900 | 1.87 | 0.03 | 1.63 | 1.84 | 1.875 | 1.81 | 1709225 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
