Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 3.318 | 3.318 | 3.318 | 3.318 | 3.318 | 20 |
| 2022-05-26 | 3.108 | 3.108 | 3.108 | 3.108 | 3.108 | 471 |
| 2022-05-17 | 3.663 | 3.663 | 3.663 | 3.663 | 3.663 | 1 |
| 2022-05-16 | 3.482 | 3.598 | 3.482 | 3.531 | 3.531 | 5,000 |
| 2022-05-13 | 3.580 | 3.580 | 3.482 | 3.482 | 3.482 | 3,146 |
| 2022-05-11 | 3.510 | 3.510 | 3.421 | 3.421 | 3.421 | 161 |
| 2022-04-29 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 300 |
| 2022-04-21 | 5.273 | 5.273 | 5.273 | 5.273 | 5.273 | 308 |
| 2022-04-11 | 5.615 | 5.615 | 5.615 | 5.615 | 5.615 | 75 |
| 2022-04-08 | 5.918 | 5.965 | 5.918 | 5.965 | 5.965 | 2 |
| 2022-03-23 | 5.503 | 5.503 | 5.503 | 5.503 | 5.503 | 300 |
| 2022-03-21 | 5.285 | 5.285 | 5.285 | 5.285 | 5.285 | 7 |
| 2022-03-17 | 5.317 | 5.317 | 5.317 | 5.317 | 5.317 | 76 |
| 2022-03-02 | 5.858 | 5.858 | 5.768 | 5.810 | 5.810 | 760 |
| 2022-03-01 | 5.670 | 5.672 | 5.670 | 5.672 | 5.672 | 2,420 |
| 2022-02-22 | 7.158 | 7.170 | 7.158 | 7.170 | 7.170 | 45 |
| 2022-02-14 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 252 |
| 2022-02-11 | 9.145 | 9.145 | 9.145 | 9.145 | 9.145 | 390 |
| 2022-02-04 | 8.100 | 8.600 | 8.080 | 8.313 | 8.313 | 2,400 |
| 2022-01-31 | 8.565 | 8.565 | 8.565 | 8.565 | 8.565 | 4 |
| 2022-01-28 | 8.035 | 8.035 | 8.030 | 8.030 | 8.030 | 800 |
| 2022-01-27 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 92 |
| 2022-01-24 | 8.145 | 8.145 | 8.091 | 8.091 | 8.091 | 218 |
| 2022-01-18 | 8.650 | 8.655 | 8.355 | 8.355 | 8.355 | 606 |
| 2022-01-14 | 8.255 | 8.255 | 8.151 | 8.159 | 8.159 | 1,070 |
| 2022-01-12 | 8.734 | 8.734 | 8.734 | 8.734 | 8.734 | 100 |
| 2022-01-11 | 8.540 | 8.670 | 8.530 | 8.670 | 8.670 | 356 |
| 2022-01-04 | 9.967 | 9.967 | 9.967 | 9.967 | 9.967 | 267 |
| 2021-12-23 | 10.172 | 10.172 | 10.172 | 10.172 | 10.172 | 30 |
| 2021-12-22 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 400 |
| 2021-12-21 | 9.845 | 9.845 | 9.840 | 9.840 | 9.840 | 240 |
| 2021-12-17 | 8.840 | 9.125 | 8.740 | 9.125 | 9.125 | 1,215 |
| 2021-12-15 | 8.626 | 8.626 | 8.230 | 8.230 | 8.230 | 140 |
| 2021-12-13 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 100 |
| 2021-12-10 | 9.365 | 9.365 | 9.365 | 9.365 | 9.365 | 100 |
| 2021-12-09 | 8.800 | 9.873 | 8.794 | 9.473 | 9.473 | 12,729 |
| 2021-12-08 | 8.505 | 8.675 | 8.505 | 8.521 | 8.521 | 422 |
| 2021-12-07 | 9.308 | 9.308 | 9.303 | 9.303 | 9.303 | 20 |
| 2021-12-03 | 8.995 | 9.020 | 8.975 | 8.975 | 8.975 | 163 |
| 2021-12-02 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 55 |
| 2021-12-01 | 9.705 | 9.705 | 9.602 | 9.602 | 9.602 | 265 |
| 2021-11-29 | 9.200 | 9.294 | 9.200 | 9.268 | 9.268 | 3,576 |
| 2021-11-26 | 9.125 | 9.125 | 9.051 | 9.070 | 9.070 | 500 |
| 2021-11-22 | 9.888 | 9.888 | 9.888 | 9.888 | 9.888 | 1,260 |
| 2021-11-17 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 12,084 |
| 2021-11-15 | 11.265 | 11.265 | 11.056 | 11.056 | 11.056 | 1,278 |
| 2021-11-12 | 11.366 | 11.366 | 11.366 | 11.366 | 11.366 | 100 |
| 2021-11-10 | 12.013 | 12.013 | 11.820 | 11.977 | 11.977 | 400 |
| 2021-11-08 | 12.774 | 12.774 | 12.774 | 12.774 | 12.774 | 825 |
| 2021-11-05 | 12.115 | 12.378 | 12.115 | 12.245 | 12.245 | 1,084 |
| 2021-11-01 | 11.266 | 11.266 | 11.140 | 11.140 | 11.140 | 1,114 |
| 2021-10-26 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 98 |
| 2021-10-22 | 9.880 | 10.130 | 9.880 | 10.130 | 10.130 | 230 |
| 2021-10-21 | 10.238 | 10.238 | 10.061 | 10.061 | 10.061 | 1,835 |
| 2021-10-18 | 10.244 | 10.244 | 10.244 | 10.244 | 10.244 | 157 |
← NewerPage 17 of 17 · 1,015 trading days
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.