Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.920 | 1.920 | 1.900 | 1.905 | 1.905 | 3,440 |
| 2025-07-25 | 1.909 | 1.909 | 1.905 | 1.905 | 1.905 | 2,071 |
| 2025-07-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 275 |
| 2025-07-23 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 120 |
| 2025-07-22 | 1.929 | 1.930 | 1.929 | 1.929 | 1.929 | 1,901 |
| 2025-07-21 | 1.930 | 1.961 | 1.930 | 1.961 | 1.961 | 5,686 |
| 2025-07-18 | 2.020 | 2.040 | 1.995 | 1.995 | 1.995 | 2,840 |
| 2025-07-16 | 2.071 | 2.071 | 2.009 | 2.009 | 2.009 | 2,419 |
| 2025-07-15 | 2.110 | 2.110 | 2.075 | 2.085 | 2.085 | 3,296 |
| 2025-07-14 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 33 |
| 2025-07-11 | 2.200 | 2.213 | 2.200 | 2.211 | 2.211 | 935 |
| 2025-07-09 | 2.269 | 2.269 | 2.220 | 2.220 | 2.220 | 1,329 |
| 2025-07-08 | 2.160 | 2.175 | 2.160 | 2.175 | 2.175 | 314 |
| 2025-07-07 | 2.156 | 2.210 | 2.156 | 2.205 | 2.205 | 16,926 |
| 2025-07-03 | 2.200 | 2.211 | 2.169 | 2.211 | 2.211 | 21,949 |
| 2025-07-02 | 2.180 | 2.295 | 2.180 | 2.211 | 2.211 | 773 |
| 2025-07-01 | 2.061 | 2.221 | 2.061 | 2.190 | 2.190 | 7,684 |
| 2025-06-30 | 2.175 | 2.210 | 2.120 | 2.120 | 2.120 | 410 |
| 2025-06-27 | 2.150 | 2.175 | 2.150 | 2.170 | 2.170 | 476 |
| 2025-06-26 | 2.175 | 2.175 | 2.150 | 2.150 | 2.150 | 1,702 |
| 2025-06-25 | 2.150 | 2.230 | 2.130 | 2.205 | 2.205 | 3,433 |
| 2025-06-24 | 2.155 | 2.168 | 2.119 | 2.119 | 2.119 | 1,737 |
| 2025-06-23 | 2.010 | 2.092 | 2.010 | 2.091 | 2.091 | 18,157 |
| 2025-06-20 | 2.015 | 2.015 | 1.950 | 1.950 | 1.950 | 10,837 |
| 2025-06-18 | 2.039 | 2.039 | 2.002 | 2.002 | 2.002 | 4,033 |
| 2025-06-16 | 1.930 | 2.005 | 1.921 | 2.005 | 2.005 | 1,030 |
| 2025-06-13 | 1.975 | 1.990 | 1.951 | 1.961 | 1.961 | 5,745 |
| 2025-06-12 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 10,015 |
| 2025-06-11 | 2.145 | 2.145 | 2.119 | 2.119 | 2.119 | 125 |
| 2025-06-10 | 2.130 | 2.189 | 2.130 | 2.189 | 2.189 | 2,370 |
| 2025-06-09 | 2.200 | 2.220 | 2.105 | 2.129 | 2.129 | 3,794 |
| 2025-06-06 | 2.155 | 2.155 | 2.132 | 2.132 | 2.132 | 905 |
| 2025-06-05 | 2.001 | 2.045 | 2.001 | 2.045 | 2.045 | 3,964 |
| 2025-06-04 | 1.994 | 2.040 | 1.990 | 1.999 | 1.999 | 2,116 |
| 2025-06-03 | 1.980 | 2.040 | 1.957 | 2.005 | 2.005 | 5,563 |
| 2025-06-02 | 1.920 | 1.958 | 1.920 | 1.958 | 1.958 | 709 |
| 2025-05-29 | 1.861 | 1.891 | 1.861 | 1.891 | 1.891 | 3,333 |
| 2025-05-28 | 1.890 | 1.890 | 1.869 | 1.869 | 1.869 | 2,166 |
| 2025-05-27 | 1.891 | 1.891 | 1.875 | 1.875 | 1.875 | 2,150 |
| 2025-05-23 | 1.831 | 1.860 | 1.830 | 1.859 | 1.859 | 718 |
| 2025-05-22 | 1.885 | 1.890 | 1.870 | 1.870 | 1.870 | 1,595 |
| 2025-05-20 | 1.910 | 1.930 | 1.909 | 1.930 | 1.930 | 4,047 |
| 2025-05-19 | 1.950 | 1.952 | 1.879 | 1.911 | 1.911 | 4,600 |
| 2025-05-16 | 1.875 | 1.929 | 1.875 | 1.929 | 1.929 | 2,073 |
| 2025-05-15 | 1.729 | 1.809 | 1.729 | 1.809 | 1.809 | 4,853 |
| 2025-05-14 | 1.761 | 1.779 | 1.755 | 1.779 | 1.779 | 5,736 |
| 2025-05-13 | 1.975 | 1.975 | 1.865 | 1.870 | 1.870 | 3,648 |
| 2025-05-12 | 2.155 | 2.155 | 2.095 | 2.113 | 2.113 | 9,834 |
| 2025-05-09 | 2.200 | 2.215 | 2.200 | 2.215 | 2.215 | 1,675 |
| 2025-05-08 | 2.209 | 2.280 | 2.195 | 2.225 | 2.225 | 4,145 |
| 2025-05-07 | 2.385 | 2.385 | 2.255 | 2.300 | 2.300 | 8,484 |
| 2025-05-06 | 2.390 | 2.610 | 2.305 | 2.495 | 2.495 | 47,054 |
| 2025-05-02 | 2.390 | 2.405 | 2.375 | 2.395 | 2.395 | 666 |
| 2025-05-01 | 2.355 | 2.405 | 2.355 | 2.385 | 2.385 | 3,726 |
| 2025-04-30 | 2.310 | 2.420 | 2.310 | 2.410 | 2.410 | 3,993 |
| 2025-04-29 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 58 |
| 2025-04-28 | 2.385 | 2.385 | 2.255 | 2.255 | 2.255 | 988 |
| 2025-04-25 | 2.305 | 2.320 | 2.305 | 2.320 | 2.320 | 2,888 |
| 2025-04-24 | 2.290 | 2.290 | 2.190 | 2.261 | 2.261 | 3,603 |
| 2025-04-23 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 301 |
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.