Heron Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1.854 | 1.854 | 1.788 | 1.788 | 1.788 | 389 |
| 2024-10-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 999 |
| 2024-10-16 | 1.839 | 1.898 | 1.839 | 1.898 | 1.898 | 10,842 |
| 2024-10-15 | 1.760 | 1.799 | 1.760 | 1.799 | 1.799 | 14,142 |
| 2024-10-14 | 1.790 | 1.790 | 1.765 | 1.768 | 1.768 | 1,684 |
| 2024-10-11 | 1.431 | 1.778 | 1.431 | 1.775 | 1.775 | 10,173 |
| 2024-10-10 | 1.831 | 1.892 | 1.831 | 1.839 | 1.839 | 7,276 |
| 2024-10-09 | 1.881 | 1.881 | 1.881 | 1.881 | 1.881 | 400 |
| 2024-10-08 | 1.970 | 1.970 | 1.947 | 1.947 | 1.947 | 502 |
| 2024-10-07 | 2.112 | 2.112 | 1.999 | 1.999 | 1.999 | 5,885 |
| 2024-10-04 | 2.109 | 2.111 | 2.108 | 2.110 | 2.110 | 1,561 |
| 2024-10-03 | 2.085 | 2.109 | 2.071 | 2.109 | 2.109 | 2,008 |
| 2024-10-02 | 1.989 | 2.095 | 1.989 | 2.095 | 2.095 | 201 |
| 2024-10-01 | 2.005 | 2.010 | 2.005 | 2.005 | 2.005 | 2,313 |
| 2024-09-30 | 2.085 | 2.085 | 2.015 | 2.015 | 2.015 | 535 |
| 2024-09-27 | 2.135 | 2.135 | 2.003 | 2.003 | 2.003 | 1,751 |
| 2024-09-26 | 1.950 | 2.000 | 1.920 | 1.971 | 1.971 | 4,635 |
| 2024-09-25 | 1.988 | 2.005 | 1.871 | 1.879 | 1.879 | 11,497 |
| 2024-09-24 | 1.921 | 1.965 | 1.913 | 1.965 | 1.965 | 6,041 |
| 2024-09-23 | 2.170 | 2.170 | 1.949 | 1.970 | 1.970 | 8,445 |
| 2024-09-20 | 1.989 | 1.989 | 1.945 | 1.949 | 1.949 | 8,443 |
| 2024-09-19 | 2.068 | 2.089 | 2.065 | 2.065 | 2.065 | 5,081 |
| 2024-09-18 | 1.928 | 1.930 | 1.849 | 1.918 | 1.918 | 3,324 |
| 2024-09-17 | 1.855 | 1.942 | 1.850 | 1.912 | 1.912 | 3,274 |
| 2024-09-16 | 1.850 | 1.909 | 1.850 | 1.909 | 1.909 | 6,201 |
| 2024-09-13 | 1.869 | 1.870 | 1.810 | 1.839 | 1.839 | 2,968 |
| 2024-09-12 | 1.789 | 1.789 | 1.789 | 1.789 | 1.789 | 830 |
| 2024-09-11 | 1.840 | 1.840 | 1.810 | 1.810 | 1.810 | 11 |
| 2024-09-10 | 1.819 | 1.819 | 1.819 | 1.819 | 1.819 | 13,438 |
| 2024-09-09 | 1.809 | 1.880 | 1.799 | 1.819 | 1.819 | 7,009 |
| 2024-09-06 | 1.785 | 1.801 | 1.735 | 1.749 | 1.749 | 7,698 |
| 2024-09-05 | 1.735 | 1.759 | 1.732 | 1.759 | 1.759 | 1,947 |
| 2024-09-04 | 1.728 | 1.781 | 1.620 | 1.759 | 1.759 | 4,537 |
| 2024-09-03 | 1.880 | 1.881 | 1.719 | 1.739 | 1.739 | 8,895 |
| 2024-08-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 12 |
| 2024-08-29 | 1.960 | 1.990 | 1.912 | 1.990 | 1.990 | 5,834 |
| 2024-08-28 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 15 |
| 2024-08-27 | 1.923 | 1.923 | 1.889 | 1.889 | 1.889 | 1,094 |
| 2024-08-23 | 1.905 | 1.960 | 1.905 | 1.944 | 1.944 | 900 |
| 2024-08-22 | 2.000 | 2.000 | 1.959 | 1.959 | 1.959 | 1,110 |
| 2024-08-21 | 1.945 | 1.960 | 1.942 | 1.942 | 1.942 | 2,750 |
| 2024-08-20 | 1.975 | 1.975 | 1.870 | 1.875 | 1.875 | 11,380 |
| 2024-08-19 | 1.895 | 1.957 | 1.895 | 1.957 | 1.957 | 30 |
| 2024-08-16 | 1.898 | 1.928 | 1.898 | 1.928 | 1.928 | 4,976 |
| 2024-08-15 | 1.930 | 1.999 | 1.930 | 1.979 | 1.979 | 3,379 |
| 2024-08-14 | 2.060 | 2.060 | 1.840 | 1.840 | 1.840 | 15,048 |
| 2024-08-13 | 2.022 | 2.061 | 2.009 | 2.061 | 2.061 | 2,099 |
| 2024-08-12 | 1.980 | 2.105 | 1.948 | 2.097 | 2.097 | 70,086 |
| 2024-08-09 | 2.100 | 2.100 | 2.010 | 2.059 | 2.059 | 5,607 |
| 2024-08-08 | 1.993 | 2.190 | 1.993 | 2.181 | 2.181 | 10,743 |
| 2024-08-07 | 2.450 | 2.570 | 1.979 | 1.999 | 1.999 | 21,373 |
| 2024-08-06 | 2.690 | 2.760 | 2.615 | 2.709 | 2.709 | 4,506 |
| 2024-08-05 | 2.432 | 2.659 | 2.381 | 2.645 | 2.645 | 11,087 |
| 2024-08-02 | 2.800 | 2.800 | 2.683 | 2.769 | 2.769 | 3,515 |
| 2024-08-01 | 2.750 | 2.911 | 2.675 | 2.769 | 2.769 | 7,543 |
| 2024-07-31 | 2.900 | 2.950 | 2.860 | 2.950 | 2.950 | 2,272 |
| 2024-07-30 | 2.950 | 2.950 | 2.880 | 2.880 | 2.880 | 1,070 |
| 2024-07-29 | 3.025 | 3.050 | 2.912 | 2.925 | 2.925 | 8,596 |
| 2024-07-26 | 3.102 | 3.102 | 3.095 | 3.095 | 3.095 | 150 |
| 2024-07-25 | 3.135 | 3.135 | 3.093 | 3.093 | 3.093 | 1,791 |
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.