Heron Therapeutics, Inc.HRTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.32 | $1.41 | $1.32 | $1.41 | 386,710 |
| 1/30/2026 | $1.33 | $1.34 | $1.31 | $1.32 | 691,444 |
| 1/29/2026 | $1.33 | $1.35 | $1.31 | $1.34 | 925,700 |
| 1/28/2026 | $1.39 | $1.39 | $1.31 | $1.33 | 1.19M |
| 1/27/2026 | $1.44 | $1.44 | $1.38 | $1.40 | 834,087 |
| 1/26/2026 | $1.42 | $1.45 | $1.41 | $1.44 | 710,400 |
| 1/23/2026 | $1.44 | $1.46 | $1.41 | $1.42 | 1.09M |
| 1/22/2026 | $1.46 | $1.49 | $1.44 | $1.45 | 942,000 |
| 1/21/2026 | $1.42 | $1.50 | $1.42 | $1.46 | 1.43M |
| 1/20/2026 | $1.46 | $1.48 | $1.42 | $1.42 | 1.17M |
| 1/16/2026 | $1.49 | $1.52 | $1.46 | $1.49 | 808,838 |
| 1/15/2026 | $1.49 | $1.51 | $1.45 | $1.49 | 936,134 |
| 1/14/2026 | $1.48 | $1.51 | $1.46 | $1.49 | 665,641 |
| 1/13/2026 | $1.50 | $1.50 | $1.43 | $1.48 | 1.78M |
| 1/12/2026 | $1.40 | $1.57 | $1.40 | $1.49 | 3.92M |
| 1/9/2026 | $1.28 | $1.58 | $1.28 | $1.39 | 7.60M |
| 1/8/2026 | $1.26 | $1.30 | $1.25 | $1.27 | 1.17M |
| 1/7/2026 | $1.22 | $1.29 | $1.22 | $1.26 | 1.28M |
| 1/6/2026 | $1.24 | $1.26 | $1.20 | $1.22 | 1.29M |
| 1/5/2026 | $1.27 | $1.28 | $1.18 | $1.24 | 1.85M |
| 1/2/2026 | $1.30 | $1.33 | $1.22 | $1.26 | 2.31M |
| 12/31/2025 | $1.30 | $1.35 | $1.29 | $1.30 | 1.17M |
| 12/30/2025 | $1.29 | $1.39 | $1.29 | $1.35 | 1.91M |
| 12/29/2025 | $1.27 | $1.33 | $1.25 | $1.31 | 1.96M |
| 12/26/2025 | $1.28 | $1.31 | $1.27 | $1.28 | 899,332 |
| 12/24/2025 | $1.27 | $1.30 | $1.26 | $1.28 | 585,543 |
| 12/23/2025 | $1.34 | $1.34 | $1.27 | $1.28 | 1.24M |
| 12/22/2025 | $1.29 | $1.40 | $1.28 | $1.34 | 1.76M |
| 12/19/2025 | $1.29 | $1.32 | $1.26 | $1.30 | 3.17M |
| 12/18/2025 | $1.28 | $1.32 | $1.26 | $1.29 | 1.60M |
| 12/17/2025 | $1.41 | $1.41 | $1.13 | $1.27 | 2.89M |
| 12/16/2025 | $1.40 | $1.42 | $1.36 | $1.38 | 1.70M |
| 12/15/2025 | $1.36 | $1.44 | $1.32 | $1.40 | 2.53M |
| 12/12/2025 | $1.36 | $1.40 | $1.34 | $1.37 | 1.90M |
| 12/11/2025 | $1.36 | $1.39 | $1.35 | $1.37 | 1.67M |
| 12/10/2025 | $1.33 | $1.38 | $1.32 | $1.37 | 2.46M |
| 12/9/2025 | $1.35 | $1.36 | $1.30 | $1.33 | 1.62M |
| 12/8/2025 | $1.32 | $1.37 | $1.27 | $1.35 | 2.44M |
| 12/5/2025 | $1.29 | $1.34 | $1.26 | $1.31 | 1.71M |
| 12/4/2025 | $1.27 | $1.32 | $1.20 | $1.31 | 2.74M |
| 12/3/2025 | $1.17 | $1.28 | $1.15 | $1.27 | 2.60M |
| 12/2/2025 | $1.16 | $1.18 | $1.12 | $1.17 | 1.70M |
| 12/1/2025 | $1.15 | $1.17 | $1.10 | $1.15 | 2.57M |
| 11/28/2025 | $1.12 | $1.17 | $1.11 | $1.16 | 770,800 |
| 11/26/2025 | $1.08 | $1.13 | $1.07 | $1.12 | 1.90M |
| 11/25/2025 | $1.13 | $1.14 | $1.07 | $1.09 | 2.02M |
| 11/24/2025 | $1.07 | $1.13 | $1.05 | $1.13 | 1.93M |
| 11/21/2025 | $1.03 | $1.07 | $1.01 | $1.06 | 2.11M |
| 11/20/2025 | $1.10 | $1.14 | $1.05 | $1.06 | 2.77M |
| 11/19/2025 | $1.12 | $1.12 | $1.00 | $1.09 | 4.10M |
| 11/18/2025 | $1.09 | $1.12 | $1.04 | $1.12 | 2.08M |
| 11/17/2025 | $1.12 | $1.14 | $1.07 | $1.09 | 1.35M |
| 11/14/2025 | $1.11 | $1.12 | $1.10 | $1.10 | 1.10M |
| 11/13/2025 | $1.10 | $1.12 | $1.09 | $1.11 | 1.64M |
| 11/12/2025 | $1.16 | $1.16 | $1.10 | $1.11 | 1.08M |
| 11/11/2025 | $1.11 | $1.16 | $1.08 | $1.16 | 1.35M |
| 11/10/2025 | $1.10 | $1.12 | $1.08 | $1.11 | 1.74M |
| 11/7/2025 | $1.11 | $1.12 | $1.05 | $1.10 | 2.32M |
| 11/6/2025 | $1.10 | $1.13 | $1.07 | $1.10 | 1.35M |
| 11/5/2025 | $1.12 | $1.14 | $1.06 | $1.11 | 1.54M |
| 11/4/2025 | $1.17 | $1.19 | $1.07 | $1.14 | 5.68M |