Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.458 | 1.480 | 1.458 | 1.470 | 1.470 | 42,425 |
| 2026-01-21 | 1.458 | 1.478 | 1.440 | 1.440 | 1.440 | 36,326 |
| 2026-01-20 | 1.440 | 1.478 | 1.440 | 1.470 | 1.470 | 23,338 |
| 2026-01-16 | 1.475 | 1.500 | 1.475 | 1.500 | 1.500 | 108 |
| 2026-01-15 | 1.460 | 1.505 | 1.450 | 1.500 | 1.500 | 110,290 |
| 2026-01-14 | 1.480 | 1.510 | 1.460 | 1.475 | 1.475 | 428 |
| 2026-01-13 | 1.530 | 1.530 | 1.439 | 1.475 | 1.475 | 35,650 |
| 2026-01-12 | 1.390 | 1.570 | 1.390 | 1.570 | 1.570 | 37,748 |
| 2026-01-09 | 1.345 | 1.554 | 1.345 | 1.450 | 1.450 | 92,709 |
| 2026-01-08 | 1.275 | 1.280 | 1.260 | 1.275 | 1.275 | 11,514 |
| 2026-01-07 | 1.230 | 1.241 | 1.230 | 1.241 | 1.241 | 9,612 |
| 2026-01-06 | 1.241 | 1.251 | 1.220 | 1.220 | 1.220 | 5,978 |
| 2026-01-05 | 1.235 | 1.290 | 1.189 | 1.205 | 1.205 | 65,964 |
| 2026-01-02 | 1.320 | 1.321 | 1.265 | 1.285 | 1.285 | 78,676 |
| 2025-12-30 | 1.360 | 1.380 | 1.348 | 1.348 | 1.348 | 10,466 |
| 2025-12-29 | 1.298 | 1.298 | 1.265 | 1.278 | 1.278 | 8,139 |
| 2025-12-24 | 1.278 | 1.289 | 1.278 | 1.289 | 1.289 | 796 |
| 2025-12-23 | 1.320 | 1.320 | 1.305 | 1.310 | 1.310 | 17,646 |
| 2025-12-22 | 1.290 | 1.360 | 1.285 | 1.360 | 1.360 | 34,138 |
| 2025-12-19 | 1.309 | 1.309 | 1.309 | 1.309 | 1.309 | 2,449 |
| 2025-12-18 | 1.290 | 1.290 | 1.270 | 1.285 | 1.285 | 13,281 |
| 2025-12-17 | 1.389 | 1.389 | 1.331 | 1.340 | 1.340 | 12,216 |
| 2025-12-16 | 1.410 | 1.410 | 1.375 | 1.375 | 1.375 | 7,882 |
| 2025-12-15 | 1.362 | 1.430 | 1.330 | 1.421 | 1.421 | 22,000 |
| 2025-12-12 | 1.370 | 1.399 | 1.362 | 1.389 | 1.389 | 23,840 |
| 2025-12-11 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 19,504 |
| 2025-12-10 | 1.330 | 1.372 | 1.330 | 1.368 | 1.368 | 31,855 |
| 2025-12-09 | 1.331 | 1.335 | 1.310 | 1.330 | 1.330 | 18,973 |
| 2025-12-08 | 1.320 | 1.330 | 1.281 | 1.320 | 1.320 | 46,353 |
| 2025-12-05 | 1.282 | 1.310 | 1.280 | 1.310 | 1.310 | 2,822 |
| 2025-12-04 | 1.205 | 1.300 | 1.205 | 1.300 | 1.300 | 5,516 |
| 2025-12-03 | 1.180 | 1.210 | 1.165 | 1.210 | 1.210 | 45,980 |
| 2025-12-02 | 1.150 | 1.160 | 1.150 | 1.155 | 1.155 | 1,027 |
| 2025-12-01 | 1.131 | 1.150 | 1.105 | 1.105 | 1.105 | 35,348 |
| 2025-11-28 | 1.122 | 1.170 | 1.120 | 1.150 | 1.150 | 40,096 |
| 2025-11-26 | 1.080 | 1.115 | 1.080 | 1.110 | 1.110 | 13,075 |
| 2025-11-25 | 1.130 | 1.130 | 1.088 | 1.088 | 1.088 | 4,452 |
| 2025-11-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3 |
| 2025-11-21 | 1.022 | 1.068 | 1.021 | 1.068 | 1.068 | 10,392 |
| 2025-11-20 | 1.100 | 1.135 | 1.052 | 1.060 | 1.060 | 26,432 |
| 2025-11-19 | 1.120 | 1.120 | 1.015 | 1.085 | 1.085 | 25,543 |
| 2025-11-18 | 1.070 | 1.110 | 1.052 | 1.110 | 1.110 | 13,117 |
| 2025-11-17 | 1.150 | 1.150 | 1.105 | 1.120 | 1.120 | 17,590 |
| 2025-11-14 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 15 |
| 2025-11-13 | 1.100 | 1.115 | 1.100 | 1.115 | 1.115 | 1,511 |
| 2025-11-12 | 1.140 | 1.145 | 1.102 | 1.110 | 1.110 | 21,587 |
| 2025-11-11 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 7,057 |
| 2025-11-10 | 1.105 | 1.110 | 1.100 | 1.102 | 1.102 | 2,706 |
| 2025-11-07 | 1.087 | 1.110 | 1.057 | 1.077 | 1.077 | 43,190 |
| 2025-11-06 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 22,086 |
| 2025-11-05 | 1.110 | 1.140 | 1.070 | 1.130 | 1.130 | 16,232 |
| 2025-11-04 | 1.330 | 1.330 | 1.000 | 1.100 | 1.100 | 35,150 |
| 2025-11-03 | 1.167 | 1.170 | 1.095 | 1.108 | 1.108 | 6,268 |
| 2025-10-31 | 1.145 | 1.190 | 1.145 | 1.170 | 1.170 | 10,200 |
| 2025-10-30 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 14,770 |
| 2025-10-29 | 1.190 | 1.195 | 1.168 | 1.168 | 1.168 | 5,235 |
| 2025-10-28 | 1.180 | 1.217 | 1.180 | 1.190 | 1.190 | 25,357 |
| 2025-10-27 | 1.225 | 1.225 | 1.190 | 1.190 | 1.190 | 5,957 |
| 2025-10-24 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 44,060 |
| 2025-10-23 | 1.217 | 1.220 | 1.170 | 1.180 | 1.180 | 32,860 |
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.