Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 0.490 | 0.490 | 0.463 | 0.463 | 0.463 | 19,901 |
| 2026-07-20 | 0.472 | 0.477 | 0.468 | 0.473 | 0.473 | 6,833 |
| 2026-07-17 | 0.470 | 0.492 | 0.469 | 0.470 | 0.470 | 11,886 |
| 2026-07-16 | 0.449 | 0.495 | 0.449 | 0.484 | 0.484 | 26,693 |
| 2026-07-15 | 0.430 | 0.430 | 0.415 | 0.420 | 0.420 | 6,890 |
| 2026-07-14 | 0.410 | 0.423 | 0.400 | 0.423 | 0.423 | 11,591 |
| 2026-07-13 | 0.420 | 0.420 | 0.400 | 0.412 | 0.412 | 9,473 |
| 2026-07-10 | 0.431 | 0.431 | 0.404 | 0.411 | 0.411 | 11,024 |
| 2026-07-09 | 0.445 | 0.450 | 0.430 | 0.431 | 0.431 | 650 |
| 2026-07-08 | 0.425 | 0.440 | 0.425 | 0.431 | 0.431 | 9,450 |
| 2026-07-07 | 0.440 | 0.440 | 0.423 | 0.426 | 0.426 | 4,568 |
| 2026-07-06 | 0.441 | 0.441 | 0.423 | 0.423 | 0.423 | 239 |
| 2026-07-02 | 0.450 | 0.450 | 0.429 | 0.429 | 0.429 | 13,220 |
| 2026-07-01 | 0.432 | 0.439 | 0.423 | 0.439 | 0.439 | 12,159 |
| 2026-06-30 | 0.429 | 0.440 | 0.423 | 0.423 | 0.423 | 31,781 |
| 2026-06-29 | 0.422 | 0.438 | 0.422 | 0.438 | 0.438 | 5,688 |
| 2026-06-26 | 0.422 | 0.422 | 0.412 | 0.412 | 0.412 | 1,236 |
| 2026-06-25 | 0.424 | 0.424 | 0.424 | 0.424 | 0.424 | 476 |
| 2026-06-24 | 0.400 | 0.453 | 0.400 | 0.440 | 0.440 | 25,915 |
| 2026-06-23 | 0.430 | 0.430 | 0.417 | 0.422 | 0.422 | 7,424 |
| 2026-06-22 | 0.418 | 0.440 | 0.410 | 0.440 | 0.440 | 13,243 |
| 2026-06-18 | 0.392 | 0.400 | 0.385 | 0.398 | 0.398 | 133,547 |
| 2026-06-17 | 0.396 | 0.405 | 0.389 | 0.402 | 0.402 | 8,212 |
| 2026-06-16 | 0.401 | 0.419 | 0.396 | 0.396 | 0.396 | 17,709 |
| 2026-06-15 | 0.405 | 0.415 | 0.405 | 0.406 | 0.406 | 12,077 |
| 2026-06-12 | 0.416 | 0.416 | 0.399 | 0.399 | 0.399 | 9,989 |
| 2026-06-11 | 0.409 | 0.409 | 0.399 | 0.400 | 0.400 | 13,312 |
| 2026-06-10 | 0.410 | 0.412 | 0.405 | 0.412 | 0.412 | 5,378 |
| 2026-06-09 | 0.453 | 0.453 | 0.410 | 0.416 | 0.416 | 29,123 |
| 2026-06-08 | 0.430 | 0.473 | 0.421 | 0.459 | 0.459 | 45,348 |
| 2026-06-05 | 0.483 | 0.490 | 0.438 | 0.444 | 0.444 | 11,652 |
| 2026-06-04 | 0.440 | 0.503 | 0.440 | 0.474 | 0.474 | 35,303 |
| 2026-06-03 | 0.465 | 0.500 | 0.450 | 0.450 | 0.450 | 99,852 |
| 2026-06-02 | 0.796 | 0.796 | 0.500 | 0.500 | 0.500 | 272,208 |
| 2026-06-01 | 0.850 | 0.860 | 0.834 | 0.835 | 0.835 | 4,183 |
| 2026-05-29 | 0.884 | 0.890 | 0.865 | 0.873 | 0.873 | 3,868 |
| 2026-05-28 | 0.900 | 0.900 | 0.867 | 0.895 | 0.895 | 1,060 |
| 2026-05-27 | 0.880 | 0.899 | 0.880 | 0.899 | 0.899 | 3,527 |
| 2026-05-26 | 0.865 | 0.865 | 0.846 | 0.863 | 0.863 | 3,993 |
| 2026-05-22 | 0.886 | 0.886 | 0.870 | 0.882 | 0.882 | 1,623 |
| 2026-05-21 | 0.851 | 0.855 | 0.851 | 0.855 | 0.855 | 504 |
| 2026-05-20 | 0.835 | 0.850 | 0.835 | 0.849 | 0.849 | 13,887 |
| 2026-05-19 | 0.892 | 0.892 | 0.871 | 0.871 | 0.871 | 3,162 |
| 2026-05-18 | 0.850 | 0.882 | 0.840 | 0.876 | 0.876 | 7,267 |
| 2026-05-15 | 0.934 | 0.937 | 0.860 | 0.863 | 0.863 | 98,090 |
| 2026-05-14 | 0.920 | 0.940 | 0.900 | 0.917 | 0.917 | 9,379 |
| 2026-05-13 | 0.950 | 0.950 | 0.916 | 0.944 | 0.944 | 4,382 |
| 2026-05-12 | 0.961 | 0.997 | 0.930 | 0.968 | 0.968 | 51,835 |
| 2026-05-11 | 1.280 | 1.280 | 0.901 | 0.954 | 0.954 | 180,679 |
| 2026-05-08 | 1.220 | 1.245 | 1.220 | 1.235 | 1.235 | 12,746 |
| 2026-05-07 | 1.310 | 1.310 | 1.224 | 1.225 | 1.225 | 10,189 |
| 2026-05-06 | 1.200 | 1.329 | 1.200 | 1.327 | 1.327 | 13,942 |
| 2026-05-05 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 35,999 |
| 2026-05-01 | 1.220 | 1.289 | 1.202 | 1.270 | 1.270 | 4,959 |
| 2026-04-30 | 1.180 | 1.202 | 1.170 | 1.202 | 1.202 | 5,487 |
| 2026-04-29 | 1.210 | 1.210 | 1.165 | 1.170 | 1.170 | 7,074 |
| 2026-04-28 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 3,698 |
| 2026-04-27 | 1.190 | 1.275 | 1.180 | 1.180 | 1.180 | 63,152 |
← NewerPage 2 of 2 · 118 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.