Heron Therapeautics Inc (HRTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.18343195266 | 1.69 | 1.83 | 1.65 | 1853359 | 1.71531803 | CS |
| 4 | 0.03 | 1.78571428571 | 1.68 | 1.9099 | 1.6 | 1234894 | 1.71850626 | CS |
| 12 | 0.19 | 12.5 | 1.52 | 1.92 | 1.46 | 1850704 | 1.66862567 | CS |
| 26 | -0.27 | -13.6363636364 | 1.98 | 2.15 | 1.04 | 2371298 | 1.65719635 | CS |
| 52 | -0.94 | -35.4716981132 | 2.65 | 3.93 | 1.04 | 2371673 | 2.25480418 | CS |
| 156 | -5.71 | -76.9541778976 | 7.42 | 7.56 | 0.5 | 2549511 | 2.5885675 | CS |
| 260 | -16.54 | -90.6301369863 | 18.25 | 22.5 | 0.5 | 2071304 | 5.5702816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.71 | 0.03 | 1.79 | 1.72 | 1.83 | 1.69 | 4672206 |
| 1740526500 | 1.68 | -0.09 | -5.08 | 1.79 | 1.8 | 1.65 | 1435060 |
| 1740440100 | 1.77 | 0.04 | 2.31 | 1.73 | 1.8 | 1.6908 | 984446 |
| 1740180900 | 1.73 | 0.01 | 0.58 | 1.75 | 1.77 | 1.71 | 1151527 |
| 1740094500 | 1.72 | 0.03 | 1.78 | 1.69 | 1.74 | 1.6811 | 1023555 |
| 1740008100 | 1.69 | -0.03 | -1.74 | 1.7 | 1.73 | 1.6299999 | 1055817 |
| 1739921700 | 1.72 | -0.06 | -3.37 | 1.76 | 1.8307 | 1.71 | 966947 |
| 1739576100 | 1.78 | 0.13 | 7.88 | 1.65 | 1.81 | 1.6399999 | 1155217 |
| 1739489700 | 1.65 | -0.01 | -0.60 | 1.66 | 1.69 | 1.62 | 880897 |
| 1739403300 | 1.66 | -0.01 | -0.30 | 1.6299999 | 1.7 | 1.6 | 966151 |
| 1739316900 | 1.665 | 0.01 | 0.30 | 1.6399999 | 1.72 | 1.6399999 | 940450 |
| 1739230500 | 1.66 | -0.08 | -4.60 | 1.75 | 1.75 | 1.66 | 1075670 |
| 1738971300 | 1.74 | -0.05 | -2.79 | 1.79 | 1.8 | 1.72 | 1125184 |
| 1738884900 | 1.79 | -0.06 | -3.24 | 1.83 | 1.9099 | 1.785 | 651612 |
| 1738798500 | 1.85 | 0.04 | 2.21 | 1.8 | 1.86 | 1.78 | 818227 |
| 1738712100 | 1.81 | 0.12 | 7.10 | 1.69 | 1.83 | 1.68 | 977224 |
| 1738625700 | 1.69 | -0.01 | -0.59 | 1.67 | 1.74 | 1.66 | 1453101 |
| 1738366500 | 1.7 | -0.03 | -1.73 | 1.745 | 1.775 | 1.695 | 1118081 |
| 1738280100 | 1.73 | 0.06 | 3.59 | 1.68 | 1.78 | 1.68 | 1011609 |
| 1738193700 | 1.67 | -0.13 | -7.22 | 1.75 | 1.81 | 1.6399999 | 2658248 |
| 1738107300 | 1.8 | -0.01 | -0.55 | 1.78 | 1.86 | 1.7601 | 1211262 |
| 1738020900 | 1.81 | -0.02 | -1.09 | 1.82 | 1.92 | 1.785 | 1850192 |
| 1737761700 | 1.83 | 0.21 | 12.62 | 1.75 | 1.85 | 1.745 | 1340006 |
| 1737675300 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1737588900 | 1.625 | -0.02 | -0.91 | 1.6299999 | 1.655 | 1.59 | 879695 |
| 1737502500 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.71 | 1.61 | 1480053 |
| 1737156900 | 1.6299999 | 0.06 | 3.82 | 1.59 | 1.65 | 1.585 | 1513118 |
| 1737070500 | 1.57 | 0.05 | 3.29 | 1.53 | 1.59 | 1.5049999 | 1484145 |
| 1736984100 | 1.52 | 0.05 | 3.40 | 1.5 | 1.54 | 1.48 | 809148 |
| 1736897700 | 1.47 | -0.07 | -4.55 | 1.57 | 1.578 | 1.46 | 1308868 |
| 1736811300 | 1.54 | -0.01 | -0.65 | 1.52 | 1.55 | 1.48 | 1008397 |
| 1736552100 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.52 | 1099106 |
| 1736379300 | 1.6 | -0.09 | -5.33 | 1.68 | 1.69 | 1.6 | 967717 |
| 1736292900 | 1.69 | -0.1 | -5.59 | 1.77 | 1.81 | 1.68 | 2142039 |
| 1736206500 | 1.79 | 0.13 | 7.83 | 1.6399999 | 1.83 | 1.6399999 | 2428302 |
| 1735947300 | 1.66 | 0.06 | 3.75 | 1.58 | 1.71 | 1.58 | 1299787 |
| 1735860900 | 1.6 | 0.07 | 4.58 | 1.56 | 1.65 | 1.53 | 1978241 |
| 1735688100 | 1.53 | 0.02 | 1.32 | 1.49 | 1.55 | 1.49 | 1685866 |
| 1735601700 | 1.51 | -0.04 | -2.58 | 1.53 | 1.56 | 1.48 | 1636913 |
| 1735342500 | 1.55 | -0.05 | -3.13 | 1.58 | 1.6299999 | 1.51 | 1806038 |
| 1735256100 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.5 | 1709643 |
| 1735077840 | 1.58 | -0.02 | -1.25 | 1.6 | 1.61 | 1.56 | 702972 |
| 1734996900 | 1.6 | 0.02 | 1.27 | 1.54 | 1.62 | 1.525 | 1496423 |
| 1734737700 | 1.58 | 0.05 | 3.27 | 1.48 | 1.62 | 1.46 | 2571112 |
| 1734651300 | 1.53 | -0.04 | -2.55 | 1.61 | 1.61 | 1.485 | 2035330 |
| 1734564900 | 1.57 | -0.08 | -4.85 | 1.65 | 1.67 | 1.5149999 | 3116318 |
| 1734478500 | 1.65 | -0.03 | -1.79 | 1.68 | 1.7 | 1.595 | 2233935 |
| 1734392100 | 1.68 | 0.08 | 5.00 | 1.61 | 1.7 | 1.595 | 1993128 |
| 1734132900 | 1.6 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.53 | 2341568 |
| 1734046500 | 1.6 | -0.09 | -5.33 | 1.66 | 1.7 | 1.6 | 1758607 |
| 1733960100 | 1.69 | -0.07 | -3.98 | 1.75 | 1.77 | 1.6299999 | 2515944 |
| 1733873700 | 1.76 | 0.01 | 0.57 | 1.77 | 1.88 | 1.71 | 4296843 |
| 1733787300 | 1.75 | 0.13 | 8.02 | 1.62 | 1.79 | 1.55 | 3804410 |
| 1733528100 | 1.62 | -0.1 | -5.81 | 1.71 | 1.71 | 1.59 | 4471955 |
| 1733441700 | 1.72 | 0.08 | 4.88 | 1.52 | 1.81 | 1.495 | 10839719 |
| 1733355300 | 1.6399999 | 0.46 | 38.98 | 1.98 | 1.99 | 1.4705 | 61934905 |
| 1733268900 | 1.18 | -0.04 | -3.28 | 1.25 | 1.25 | 1.1299999 | 11642433 |
| 1733182500 | 1.22 | 0.03 | 2.52 | 1.2 | 1.2498 | 1.2 | 1245851 |
| 1732917840 | 1.19 | 0.03 | 2.59 | 1.18 | 1.22 | 1.17 | 783283 |
| 1732750500 | 1.16 | 0.06 | 5.45 | 1.1 | 1.175 | 1.085 | 990506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
