Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.649 | 1.650 | 1.615 | 1.620 | 1.620 | 5,147 |
| 2025-01-16 | 1.541 | 1.550 | 1.510 | 1.540 | 1.540 | 3,459 |
| 2025-01-15 | 1.499 | 1.530 | 1.460 | 1.520 | 1.520 | 19,031 |
| 2025-01-14 | 1.570 | 1.570 | 1.479 | 1.479 | 1.479 | 4,060 |
| 2025-01-13 | 1.495 | 1.535 | 1.482 | 1.529 | 1.529 | 8,684 |
| 2025-01-10 | 1.569 | 1.569 | 1.520 | 1.545 | 1.545 | 5,066 |
| 2025-01-08 | 1.660 | 1.660 | 1.609 | 1.609 | 1.609 | 7,323 |
| 2025-01-07 | 1.786 | 1.804 | 1.715 | 1.760 | 1.760 | 23,730 |
| 2025-01-06 | 1.690 | 1.795 | 1.640 | 1.795 | 1.795 | 8,990 |
| 2025-01-03 | 1.635 | 1.699 | 1.600 | 1.699 | 1.699 | 34,720 |
| 2025-01-02 | 1.550 | 1.630 | 1.530 | 1.575 | 1.575 | 23,948 |
| 2024-12-31 | 1.495 | 1.507 | 1.495 | 1.507 | 1.507 | 26,821 |
| 2024-12-30 | 1.530 | 1.540 | 1.485 | 1.485 | 1.485 | 3,486 |
| 2024-12-27 | 1.563 | 1.563 | 1.530 | 1.535 | 1.535 | 78 |
| 2024-12-24 | 1.580 | 1.600 | 1.563 | 1.600 | 1.600 | 8,559 |
| 2024-12-23 | 1.551 | 1.600 | 1.535 | 1.600 | 1.600 | 60,736 |
| 2024-12-20 | 1.460 | 1.611 | 1.460 | 1.595 | 1.595 | 30,135 |
| 2024-12-19 | 1.575 | 1.590 | 1.485 | 1.490 | 1.490 | 26,215 |
| 2024-12-18 | 1.655 | 1.655 | 1.604 | 1.615 | 1.615 | 6,966 |
| 2024-12-17 | 1.661 | 1.663 | 1.600 | 1.610 | 1.610 | 21,513 |
| 2024-12-16 | 1.610 | 1.677 | 1.600 | 1.677 | 1.677 | 2,083 |
| 2024-12-13 | 1.541 | 1.600 | 1.530 | 1.565 | 1.565 | 7,545 |
| 2024-12-12 | 1.661 | 1.690 | 1.607 | 1.615 | 1.615 | 6,850 |
| 2024-12-11 | 1.740 | 1.750 | 1.639 | 1.687 | 1.687 | 13,501 |
| 2024-12-10 | 1.770 | 1.880 | 1.711 | 1.743 | 1.743 | 28,467 |
| 2024-12-09 | 1.590 | 1.769 | 1.555 | 1.769 | 1.769 | 20,352 |
| 2024-12-06 | 1.720 | 1.720 | 1.600 | 1.635 | 1.635 | 19,222 |
| 2024-12-05 | 1.528 | 1.802 | 1.500 | 1.758 | 1.758 | 157,221 |
| 2024-12-04 | 2.250 | 2.250 | 1.480 | 1.633 | 1.633 | 285,621 |
| 2024-12-03 | 1.205 | 1.210 | 1.140 | 1.145 | 1.145 | 1,843 |
| 2024-12-02 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 183 |
| 2024-11-29 | 1.200 | 1.209 | 1.188 | 1.200 | 1.200 | 2,169 |
| 2024-11-27 | 1.120 | 1.175 | 1.120 | 1.141 | 1.141 | 722 |
| 2024-11-26 | 1.089 | 1.089 | 1.082 | 1.089 | 1.089 | 1,962 |
| 2024-11-25 | 1.110 | 1.110 | 1.095 | 1.110 | 1.110 | 8,297 |
| 2024-11-22 | 1.062 | 1.099 | 1.062 | 1.095 | 1.095 | 4,040 |
| 2024-11-21 | 1.085 | 1.099 | 1.080 | 1.080 | 1.080 | 5,974 |
| 2024-11-20 | 1.160 | 1.175 | 1.146 | 1.160 | 1.160 | 5,480 |
| 2024-11-19 | 1.201 | 1.201 | 1.172 | 1.201 | 1.201 | 11,999 |
| 2024-11-18 | 1.195 | 1.195 | 1.149 | 1.149 | 1.149 | 19,337 |
| 2024-11-15 | 1.215 | 1.220 | 1.179 | 1.179 | 1.179 | 3,541 |
| 2024-11-14 | 1.300 | 1.320 | 1.222 | 1.275 | 1.275 | 15,317 |
| 2024-11-13 | 1.320 | 1.341 | 1.184 | 1.219 | 1.219 | 18,769 |
| 2024-11-12 | 1.170 | 1.495 | 1.054 | 1.300 | 1.300 | 33,432 |
| 2024-11-11 | 1.860 | 1.860 | 1.770 | 1.805 | 1.805 | 12,363 |
| 2024-11-08 | 1.765 | 1.780 | 1.765 | 1.780 | 1.780 | 8,677 |
| 2024-11-07 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 249 |
| 2024-11-06 | 1.829 | 1.836 | 1.815 | 1.836 | 1.836 | 2,860 |
| 2024-11-05 | 1.732 | 1.735 | 1.732 | 1.735 | 1.735 | 2,400 |
| 2024-11-04 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 294 |
| 2024-11-01 | 1.757 | 1.760 | 1.757 | 1.760 | 1.760 | 317 |
| 2024-10-31 | 1.772 | 1.772 | 1.710 | 1.725 | 1.725 | 3,695 |
| 2024-10-30 | 1.770 | 1.821 | 1.737 | 1.821 | 1.821 | 7,470 |
| 2024-10-29 | 1.835 | 1.851 | 1.799 | 1.851 | 1.851 | 4,700 |
| 2024-10-28 | 1.875 | 1.960 | 1.875 | 1.940 | 1.940 | 6,600 |
| 2024-10-25 | 1.799 | 1.845 | 1.775 | 1.845 | 1.845 | 39,754 |
| 2024-10-24 | 1.762 | 1.763 | 1.749 | 1.749 | 1.749 | 1,900 |
| 2024-10-23 | 1.805 | 1.805 | 1.749 | 1.749 | 1.749 | 1,715 |
| 2024-10-22 | 1.798 | 1.798 | 1.705 | 1.725 | 1.725 | 9,828 |
| 2024-10-21 | 1.750 | 1.760 | 1.730 | 1.739 | 1.739 | 1,409 |
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.