Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 2.480 | 2.543 | 2.475 | 2.543 | 2.543 | 1,962 |
| 2022-12-28 | 2.343 | 2.343 | 2.242 | 2.330 | 2.330 | 6,302 |
| 2022-12-23 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 799 |
| 2022-12-20 | 2.470 | 2.480 | 2.410 | 2.450 | 2.450 | 4,041 |
| 2022-12-19 | 2.750 | 2.750 | 2.600 | 2.640 | 2.640 | 9,996 |
| 2022-12-12 | 2.460 | 2.462 | 2.460 | 2.462 | 2.462 | 200 |
| 2022-12-07 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1 |
| 2022-12-02 | 2.602 | 2.605 | 2.601 | 2.602 | 2.602 | 2,440 |
| 2022-11-25 | 2.875 | 2.875 | 2.872 | 2.872 | 2.872 | 5,000 |
| 2022-11-03 | 3.422 | 3.422 | 3.415 | 3.415 | 3.415 | 3,700 |
| 2022-11-02 | 3.892 | 3.892 | 3.892 | 3.892 | 3.892 | 205 |
| 2022-11-01 | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 209 |
| 2022-10-20 | 3.828 | 3.828 | 3.825 | 3.825 | 3.825 | 900 |
| 2022-10-13 | 3.578 | 3.588 | 3.575 | 3.588 | 3.588 | 2,202 |
| 2022-10-06 | 4.485 | 4.485 | 4.485 | 4.485 | 4.485 | 50 |
| 2022-10-05 | 4.522 | 4.522 | 4.385 | 4.385 | 4.385 | 2,350 |
| 2022-10-04 | 4.540 | 4.650 | 4.540 | 4.650 | 4.650 | 1,300 |
| 2022-10-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1 |
| 2022-09-28 | 4.351 | 4.351 | 4.351 | 4.351 | 4.351 | 200 |
| 2022-09-23 | 4.220 | 4.262 | 3.995 | 3.998 | 3.998 | 8,109 |
| 2022-09-22 | 4.225 | 4.325 | 4.225 | 4.325 | 4.325 | 100 |
| 2022-09-21 | 4.490 | 4.682 | 4.490 | 4.682 | 4.682 | 2,500 |
| 2022-09-16 | 4.682 | 4.685 | 4.585 | 4.585 | 4.585 | 220 |
| 2022-09-15 | 4.748 | 4.875 | 4.748 | 4.875 | 4.875 | 1,220 |
| 2022-09-14 | 4.585 | 4.758 | 4.575 | 4.575 | 4.575 | 359 |
| 2022-09-09 | 4.850 | 4.915 | 4.850 | 4.915 | 4.915 | 101 |
| 2022-09-08 | 4.585 | 4.740 | 4.585 | 4.740 | 4.740 | 124 |
| 2022-09-07 | 4.182 | 4.182 | 4.182 | 4.182 | 4.182 | 590 |
| 2022-09-06 | 4.218 | 4.220 | 4.190 | 4.190 | 4.190 | 1,042 |
| 2022-08-30 | 3.905 | 3.905 | 3.905 | 3.905 | 3.905 | 150 |
| 2022-08-25 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 100 |
| 2022-08-23 | 4.545 | 4.545 | 4.545 | 4.545 | 4.545 | 168 |
| 2022-08-22 | 4.638 | 4.640 | 4.635 | 4.640 | 4.640 | 700 |
| 2022-08-19 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 235 |
| 2022-08-17 | 5.285 | 5.285 | 5.285 | 5.285 | 5.285 | 100 |
| 2022-08-16 | 5.311 | 5.535 | 5.311 | 5.535 | 5.535 | 534 |
| 2022-08-15 | 5.137 | 5.137 | 5.137 | 5.137 | 5.137 | 195 |
| 2022-08-12 | 5.178 | 5.438 | 5.178 | 5.438 | 5.438 | 1,190 |
| 2022-08-11 | 4.750 | 5.345 | 4.700 | 4.900 | 4.900 | 3,956 |
| 2022-08-10 | 4.165 | 4.515 | 4.165 | 4.515 | 4.515 | 795 |
| 2022-08-09 | 4.037 | 4.220 | 4.037 | 4.178 | 4.178 | 1,625 |
| 2022-08-08 | 3.505 | 3.715 | 3.440 | 3.535 | 3.535 | 2,197 |
| 2022-08-03 | 3.099 | 3.105 | 3.005 | 3.005 | 3.005 | 700 |
| 2022-08-02 | 2.860 | 2.860 | 2.812 | 2.812 | 2.812 | 250 |
| 2022-08-01 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1 |
| 2022-07-20 | 3.236 | 3.295 | 3.236 | 3.295 | 3.295 | 1,400 |
| 2022-07-13 | 3.066 | 3.066 | 3.066 | 3.066 | 3.066 | 100 |
| 2022-07-06 | 3.100 | 3.103 | 3.100 | 3.101 | 3.101 | 224 |
| 2022-07-05 | 2.705 | 2.850 | 2.705 | 2.850 | 2.850 | 242,375 |
| 2022-06-30 | 3.120 | 3.120 | 2.772 | 2.772 | 2.772 | 4,903 |
| 2022-06-29 | 3.049 | 3.087 | 3.049 | 3.087 | 3.087 | 200 |
| 2022-06-28 | 3.355 | 3.355 | 3.258 | 3.258 | 3.258 | 3,400 |
| 2022-06-27 | 3.285 | 3.285 | 3.275 | 3.275 | 3.275 | 821 |
| 2022-06-22 | 3.102 | 3.102 | 3.102 | 3.102 | 3.102 | 100 |
| 2022-06-17 | 2.837 | 2.837 | 2.837 | 2.837 | 2.837 | 179 |
| 2022-06-14 | 2.398 | 2.400 | 2.295 | 2.295 | 2.295 | 740 |
| 2022-06-13 | 2.232 | 2.232 | 2.232 | 2.232 | 2.232 | 96 |
| 2022-06-10 | 2.338 | 2.338 | 2.325 | 2.330 | 2.330 | 1,649 |
| 2022-06-07 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 7,192 |
| 2022-05-31 | 3.385 | 3.390 | 3.365 | 3.365 | 3.365 | 148 |
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.