Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.589 | 2.589 | 2.479 | 2.578 | 2.578 | 9,226 |
| 2024-04-24 | 2.799 | 2.850 | 2.680 | 2.698 | 2.698 | 6,162 |
| 2024-04-23 | 2.690 | 3.130 | 2.690 | 3.000 | 3.000 | 24,356 |
| 2024-04-22 | 2.658 | 2.658 | 2.585 | 2.585 | 2.585 | 1,170 |
| 2024-04-19 | 2.660 | 2.679 | 2.550 | 2.550 | 2.550 | 3,486 |
| 2024-04-18 | 2.742 | 2.894 | 2.711 | 2.830 | 2.830 | 4,068 |
| 2024-04-17 | 2.989 | 2.989 | 2.875 | 2.888 | 2.888 | 2,400 |
| 2024-04-16 | 2.886 | 2.981 | 2.886 | 2.917 | 2.917 | 2,762 |
| 2024-04-15 | 3.015 | 3.015 | 2.925 | 2.982 | 2.982 | 833 |
| 2024-04-12 | 3.048 | 3.048 | 2.942 | 2.945 | 2.945 | 6,758 |
| 2024-04-11 | 2.695 | 2.870 | 2.695 | 2.868 | 2.868 | 3,188 |
| 2024-04-10 | 2.682 | 2.800 | 2.682 | 2.700 | 2.700 | 5,289 |
| 2024-04-09 | 2.772 | 2.812 | 2.772 | 2.812 | 2.812 | 550 |
| 2024-04-08 | 2.798 | 2.798 | 2.721 | 2.736 | 2.736 | 6,834 |
| 2024-04-05 | 2.671 | 2.739 | 2.671 | 2.739 | 2.739 | 2,440 |
| 2024-04-04 | 2.619 | 2.619 | 2.619 | 2.619 | 2.619 | 800 |
| 2024-04-03 | 2.610 | 2.630 | 2.600 | 2.600 | 2.600 | 1,873 |
| 2024-04-02 | 2.612 | 2.651 | 2.612 | 2.650 | 2.650 | 3,402 |
| 2024-03-28 | 2.718 | 2.771 | 2.718 | 2.725 | 2.725 | 4,556 |
| 2024-03-27 | 2.739 | 2.760 | 2.682 | 2.760 | 2.760 | 12,732 |
| 2024-03-26 | 3.079 | 3.080 | 2.785 | 2.785 | 2.785 | 14,174 |
| 2024-03-25 | 3.041 | 3.042 | 2.961 | 2.965 | 2.965 | 3,650 |
| 2024-03-22 | 3.018 | 3.018 | 2.962 | 2.962 | 2.962 | 7,549 |
| 2024-03-21 | 3.079 | 3.185 | 3.028 | 3.085 | 3.085 | 9,446 |
| 2024-03-20 | 2.853 | 2.900 | 2.828 | 2.900 | 2.900 | 18,109 |
| 2024-03-19 | 3.067 | 3.067 | 2.900 | 2.958 | 2.958 | 12,883 |
| 2024-03-18 | 3.025 | 3.055 | 2.935 | 3.010 | 3.010 | 9,063 |
| 2024-03-15 | 3.012 | 3.110 | 3.012 | 3.091 | 3.091 | 20,284 |
| 2024-03-14 | 2.980 | 3.210 | 2.980 | 3.163 | 3.163 | 24,109 |
| 2024-03-13 | 2.790 | 3.195 | 2.625 | 2.990 | 2.990 | 42,685 |
| 2024-03-12 | 2.375 | 2.479 | 2.305 | 2.438 | 2.438 | 6,408 |
| 2024-03-11 | 2.735 | 2.755 | 2.480 | 2.483 | 2.483 | 1,110 |
| 2024-03-08 | 2.625 | 2.710 | 2.620 | 2.620 | 2.620 | 2,747 |
| 2024-03-07 | 2.515 | 2.515 | 2.515 | 2.515 | 2.515 | 100 |
| 2024-03-06 | 2.618 | 2.618 | 2.405 | 2.405 | 2.405 | 3,601 |
| 2024-03-05 | 2.481 | 2.481 | 2.481 | 2.481 | 2.481 | 294 |
| 2024-03-04 | 2.605 | 2.605 | 2.515 | 2.575 | 2.575 | 4,105 |
| 2024-03-01 | 2.605 | 2.670 | 2.565 | 2.580 | 2.580 | 5,405 |
| 2024-02-29 | 2.750 | 2.803 | 2.710 | 2.710 | 2.710 | 2,362 |
| 2024-02-28 | 2.770 | 2.805 | 2.675 | 2.675 | 2.675 | 2,190 |
| 2024-02-27 | 2.649 | 2.725 | 2.645 | 2.725 | 2.725 | 8,373 |
| 2024-02-26 | 2.719 | 2.720 | 2.525 | 2.545 | 2.545 | 1,964 |
| 2024-02-23 | 2.565 | 2.611 | 2.565 | 2.611 | 2.611 | 2,944 |
| 2024-02-22 | 2.692 | 2.695 | 2.675 | 2.695 | 2.695 | 1,772 |
| 2024-02-21 | 2.782 | 2.782 | 2.668 | 2.770 | 2.770 | 14,911 |
| 2024-02-20 | 2.882 | 2.960 | 2.842 | 2.855 | 2.855 | 13,272 |
| 2024-02-16 | 2.898 | 2.980 | 2.898 | 2.940 | 2.940 | 8,971 |
| 2024-02-15 | 2.750 | 2.878 | 2.715 | 2.878 | 2.878 | 7,653 |
| 2024-02-14 | 2.575 | 2.675 | 2.565 | 2.675 | 2.675 | 2,835 |
| 2024-02-13 | 2.572 | 2.572 | 2.452 | 2.452 | 2.452 | 15,802 |
| 2024-02-12 | 2.445 | 2.720 | 2.445 | 2.610 | 2.610 | 15,496 |
| 2024-02-09 | 2.388 | 2.478 | 2.371 | 2.412 | 2.412 | 6,418 |
| 2024-02-08 | 2.240 | 2.300 | 2.240 | 2.300 | 2.300 | 1,287 |
| 2024-02-07 | 2.290 | 2.310 | 2.290 | 2.305 | 2.305 | 3,908 |
| 2024-02-06 | 2.232 | 2.358 | 2.232 | 2.275 | 2.275 | 4,270 |
| 2024-02-05 | 2.369 | 2.369 | 2.160 | 2.260 | 2.260 | 7,628 |
| 2024-02-02 | 2.345 | 2.365 | 2.300 | 2.315 | 2.315 | 14,500 |
| 2024-02-01 | 2.380 | 2.430 | 2.299 | 2.430 | 2.430 | 7,975 |
| 2024-01-31 | 2.498 | 2.591 | 2.498 | 2.539 | 2.539 | 15,641 |
| 2024-01-30 | 2.485 | 2.500 | 2.425 | 2.500 | 2.500 | 8,032 |
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.