Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.980 | 2.099 | 1.980 | 2.099 | 2.099 | 2,353 |
| 2025-04-16 | 1.900 | 1.900 | 1.835 | 1.835 | 1.835 | 2,042 |
| 2025-04-15 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | 1,722 |
| 2025-04-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 27 |
| 2025-04-11 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 99 |
| 2025-04-10 | 1.810 | 1.830 | 1.701 | 1.830 | 1.830 | 8,902 |
| 2025-04-09 | 1.660 | 1.710 | 1.659 | 1.710 | 1.710 | 119,131 |
| 2025-04-08 | 1.990 | 1.990 | 1.839 | 1.839 | 1.839 | 6,650 |
| 2025-04-07 | 1.900 | 2.000 | 1.845 | 1.935 | 1.935 | 197,450 |
| 2025-04-04 | 2.060 | 2.076 | 2.060 | 2.076 | 2.076 | 4,040 |
| 2025-04-02 | 2.091 | 2.265 | 2.072 | 2.251 | 2.251 | 3,541 |
| 2025-04-01 | 2.155 | 2.155 | 2.128 | 2.128 | 2.128 | 691 |
| 2025-03-31 | 2.130 | 2.187 | 2.130 | 2.187 | 2.187 | 4,090 |
| 2025-03-28 | 2.304 | 2.304 | 2.241 | 2.241 | 2.241 | 5,771 |
| 2025-03-27 | 2.275 | 2.339 | 2.271 | 2.339 | 2.339 | 6,243 |
| 2025-03-26 | 2.315 | 2.325 | 2.282 | 2.325 | 2.325 | 2,546 |
| 2025-03-25 | 2.422 | 2.422 | 2.330 | 2.330 | 2.330 | 4,118 |
| 2025-03-24 | 2.401 | 2.440 | 2.381 | 2.440 | 2.440 | 13,473 |
| 2025-03-21 | 2.340 | 2.340 | 2.322 | 2.322 | 2.322 | 134 |
| 2025-03-20 | 2.410 | 2.420 | 2.390 | 2.390 | 2.390 | 5,343 |
| 2025-03-19 | 2.460 | 2.530 | 2.448 | 2.530 | 2.530 | 12,076 |
| 2025-03-18 | 2.345 | 2.505 | 2.345 | 2.505 | 2.505 | 4,774 |
| 2025-03-17 | 2.330 | 2.530 | 2.311 | 2.388 | 2.388 | 14,620 |
| 2025-03-14 | 2.379 | 2.409 | 2.335 | 2.375 | 2.375 | 5,408 |
| 2025-03-13 | 2.370 | 2.410 | 2.250 | 2.270 | 2.270 | 7,567 |
| 2025-03-12 | 2.310 | 2.445 | 2.301 | 2.415 | 2.415 | 12,872 |
| 2025-03-11 | 2.270 | 2.288 | 2.142 | 2.285 | 2.285 | 19,023 |
| 2025-03-10 | 2.342 | 2.350 | 2.235 | 2.235 | 2.235 | 4,187 |
| 2025-03-07 | 2.350 | 2.450 | 2.350 | 2.376 | 2.376 | 4,285 |
| 2025-03-06 | 2.390 | 2.440 | 2.350 | 2.440 | 2.440 | 6,278 |
| 2025-03-05 | 2.482 | 2.660 | 2.410 | 2.410 | 2.410 | 16,550 |
| 2025-03-04 | 2.215 | 2.341 | 2.210 | 2.341 | 2.341 | 8,178 |
| 2025-03-03 | 2.420 | 2.435 | 2.350 | 2.425 | 2.425 | 11,320 |
| 2025-02-28 | 2.049 | 2.400 | 2.000 | 2.385 | 2.385 | 10,409 |
| 2025-02-27 | 1.850 | 2.170 | 1.842 | 2.072 | 2.072 | 51,117 |
| 2025-02-26 | 1.730 | 1.829 | 1.715 | 1.781 | 1.781 | 27,515 |
| 2025-02-25 | 1.755 | 1.790 | 1.695 | 1.695 | 1.695 | 16,736 |
| 2025-02-24 | 1.731 | 1.784 | 1.691 | 1.784 | 1.784 | 4,344 |
| 2025-02-21 | 1.750 | 1.755 | 1.750 | 1.755 | 1.755 | 3,785 |
| 2025-02-20 | 1.731 | 1.731 | 1.709 | 1.715 | 1.715 | 16,835 |
| 2025-02-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 73 |
| 2025-02-18 | 1.812 | 1.819 | 1.760 | 1.760 | 1.760 | 5,120 |
| 2025-02-14 | 1.780 | 1.789 | 1.749 | 1.785 | 1.785 | 9,965 |
| 2025-02-13 | 1.665 | 1.665 | 1.660 | 1.660 | 1.660 | 1,637 |
| 2025-02-12 | 1.630 | 1.640 | 1.600 | 1.629 | 1.629 | 3,958 |
| 2025-02-11 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,600 |
| 2025-02-10 | 1.730 | 1.730 | 1.681 | 1.681 | 1.681 | 180 |
| 2025-02-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 257 |
| 2025-02-05 | 1.789 | 1.819 | 1.789 | 1.815 | 1.815 | 4,048 |
| 2025-02-04 | 1.710 | 1.800 | 1.700 | 1.800 | 1.800 | 3,922 |
| 2025-02-03 | 1.681 | 1.735 | 1.681 | 1.735 | 1.735 | 1,102 |
| 2025-01-31 | 1.730 | 1.735 | 1.730 | 1.735 | 1.735 | 349 |
| 2025-01-30 | 1.715 | 1.740 | 1.715 | 1.740 | 1.740 | 10,484 |
| 2025-01-29 | 1.745 | 1.760 | 1.730 | 1.749 | 1.749 | 571 |
| 2025-01-28 | 1.810 | 1.839 | 1.765 | 1.813 | 1.813 | 6,829 |
| 2025-01-27 | 1.830 | 1.915 | 1.830 | 1.889 | 1.889 | 7,849 |
| 2025-01-24 | 1.770 | 1.840 | 1.760 | 1.810 | 1.810 | 4,239 |
| 2025-01-23 | 1.692 | 1.705 | 1.690 | 1.690 | 1.690 | 2,285 |
| 2025-01-22 | 1.620 | 1.640 | 1.599 | 1.640 | 1.640 | 44,917 |
| 2025-01-21 | 1.661 | 1.695 | 1.650 | 1.670 | 1.670 | 31,576 |
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.