Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.170 | 3.195 | 3.170 | 3.195 | 3.195 | 1,200 |
| 2024-07-23 | 3.165 | 3.291 | 3.165 | 3.199 | 3.199 | 2,950 |
| 2024-07-22 | 3.269 | 3.280 | 3.209 | 3.209 | 3.209 | 2,864 |
| 2024-07-19 | 3.270 | 3.395 | 3.270 | 3.335 | 3.335 | 1,800 |
| 2024-07-18 | 3.640 | 3.640 | 3.369 | 3.369 | 3.369 | 5,460 |
| 2024-07-17 | 3.552 | 3.625 | 3.430 | 3.480 | 3.480 | 4,228 |
| 2024-07-16 | 3.365 | 3.572 | 3.365 | 3.572 | 3.572 | 8,184 |
| 2024-07-15 | 3.360 | 3.362 | 3.209 | 3.209 | 3.209 | 2,872 |
| 2024-07-12 | 3.335 | 3.335 | 3.235 | 3.250 | 3.250 | 8,907 |
| 2024-07-11 | 3.140 | 3.345 | 3.140 | 3.345 | 3.345 | 3,757 |
| 2024-07-10 | 2.940 | 2.965 | 2.940 | 2.965 | 2.965 | 1,291 |
| 2024-07-09 | 2.940 | 3.010 | 2.921 | 2.955 | 2.955 | 360 |
| 2024-07-08 | 2.900 | 3.102 | 2.880 | 2.907 | 2.907 | 9,740 |
| 2024-07-05 | 2.770 | 2.795 | 2.745 | 2.775 | 2.775 | 12,499 |
| 2024-07-03 | 2.850 | 2.865 | 2.701 | 2.729 | 2.729 | 9,638 |
| 2024-07-02 | 3.450 | 3.450 | 2.830 | 2.880 | 2.880 | 8,168 |
| 2024-07-01 | 3.570 | 3.590 | 3.462 | 3.482 | 3.482 | 3,675 |
| 2024-06-28 | 3.379 | 3.415 | 3.350 | 3.405 | 3.405 | 2,270 |
| 2024-06-27 | 3.295 | 3.470 | 3.260 | 3.470 | 3.470 | 4,853 |
| 2024-06-26 | 3.040 | 3.326 | 3.040 | 3.326 | 3.326 | 5,122 |
| 2024-06-25 | 3.209 | 3.209 | 3.074 | 3.074 | 3.074 | 1,976 |
| 2024-06-24 | 3.255 | 3.255 | 3.145 | 3.145 | 3.145 | 2,850 |
| 2024-06-21 | 3.310 | 3.370 | 3.182 | 3.182 | 3.182 | 4,281 |
| 2024-06-20 | 3.431 | 3.470 | 3.300 | 3.320 | 3.320 | 2,439 |
| 2024-06-18 | 3.238 | 3.435 | 3.235 | 3.435 | 3.435 | 3,682 |
| 2024-06-17 | 3.530 | 3.531 | 3.225 | 3.248 | 3.248 | 17,062 |
| 2024-06-14 | 3.582 | 3.665 | 3.570 | 3.629 | 3.629 | 1,496 |
| 2024-06-13 | 3.630 | 3.630 | 3.600 | 3.609 | 3.609 | 527 |
| 2024-06-12 | 3.918 | 3.920 | 3.650 | 3.650 | 3.650 | 4,488 |
| 2024-06-11 | 3.649 | 3.690 | 3.468 | 3.675 | 3.675 | 7,289 |
| 2024-06-10 | 3.590 | 3.707 | 3.590 | 3.690 | 3.690 | 5,442 |
| 2024-06-07 | 3.700 | 3.710 | 3.560 | 3.560 | 3.560 | 1,056 |
| 2024-06-06 | 3.855 | 3.855 | 3.680 | 3.705 | 3.705 | 5,522 |
| 2024-06-05 | 3.838 | 3.839 | 3.785 | 3.800 | 3.800 | 9,811 |
| 2024-06-04 | 3.870 | 3.870 | 3.680 | 3.700 | 3.700 | 683 |
| 2024-06-03 | 3.745 | 3.900 | 3.720 | 3.765 | 3.765 | 4,150 |
| 2024-05-31 | 3.480 | 3.685 | 3.480 | 3.685 | 3.685 | 4,327 |
| 2024-05-30 | 3.300 | 3.515 | 3.295 | 3.515 | 3.515 | 6,241 |
| 2024-05-29 | 3.330 | 3.330 | 3.255 | 3.295 | 3.295 | 3,920 |
| 2024-05-28 | 3.462 | 3.462 | 3.405 | 3.405 | 3.405 | 7,587 |
| 2024-05-24 | 3.531 | 3.575 | 3.482 | 3.482 | 3.482 | 4,787 |
| 2024-05-23 | 3.451 | 3.580 | 3.390 | 3.425 | 3.425 | 15,543 |
| 2024-05-22 | 3.440 | 3.520 | 3.432 | 3.432 | 3.432 | 1,389 |
| 2024-05-21 | 3.332 | 3.400 | 3.332 | 3.370 | 3.370 | 10,605 |
| 2024-05-20 | 3.278 | 3.380 | 3.275 | 3.378 | 3.378 | 11,793 |
| 2024-05-17 | 3.205 | 3.275 | 3.200 | 3.255 | 3.255 | 2,320 |
| 2024-05-16 | 2.995 | 3.180 | 2.995 | 3.175 | 3.175 | 6,061 |
| 2024-05-15 | 2.975 | 2.980 | 2.950 | 2.950 | 2.950 | 96 |
| 2024-05-14 | 2.860 | 2.900 | 2.850 | 2.900 | 2.900 | 5,849 |
| 2024-05-13 | 2.910 | 2.910 | 2.800 | 2.865 | 2.865 | 1,020 |
| 2024-05-10 | 3.048 | 3.048 | 2.749 | 2.749 | 2.749 | 10,427 |
| 2024-05-09 | 3.001 | 3.040 | 2.850 | 2.921 | 2.921 | 2,367 |
| 2024-05-08 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,208 |
| 2024-05-07 | 3.000 | 3.110 | 2.621 | 2.730 | 2.730 | 6,570 |
| 2024-05-03 | 2.668 | 2.720 | 2.642 | 2.700 | 2.700 | 3,911 |
| 2024-05-02 | 2.418 | 2.470 | 2.349 | 2.470 | 2.470 | 2,835 |
| 2024-05-01 | 2.365 | 2.365 | 2.365 | 2.365 | 2.365 | 31 |
| 2024-04-30 | 2.375 | 2.398 | 2.335 | 2.335 | 2.335 | 3,535 |
| 2024-04-29 | 2.460 | 2.519 | 2.460 | 2.519 | 2.519 | 446 |
| 2024-04-26 | 2.610 | 2.610 | 2.509 | 2.544 | 2.544 | 1,019 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.