Heron Therapeutics Inc. (HRTX)
NASDAQ: HRTX
· Real-Time Price · USD
1.32
0.02 (1.54%)
At close: Oct 03, 2025, 3:59 PM
1.38
4.55%
After-hours: Oct 03, 2025, 07:34 PM EDT
HRTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 1.54% | 2,150,612 |
| Oct 2, 2025 | 1.25 | 1.33 | 1.23 | 1.30 | 1.30 | 4.00% | 2,082,804 |
| Oct 1, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 1,424,635 |
| Sep 30, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 1,194,625 |
| Sep 29, 2025 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 4.96% | 1,280,398 |
| Sep 26, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 4,080,609 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 1,558,100 |
| Sep 24, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 1,068,323 |
| Sep 23, 2025 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -4.62% | 1,674,900 |
| Sep 22, 2025 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | 5.69% | 1,496,483 |
| Sep 19, 2025 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 2,521,841 |
| Sep 18, 2025 | 1.23 | 1.30 | 1.22 | 1.29 | 1.29 | 6.61% | 2,473,800 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 1,360,944 |
| Sep 16, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.00% | 1,162,603 |
| Sep 15, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 963,822 |
| Sep 12, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 1,398,800 |
| Sep 11, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 1,635,240 |
| Sep 10, 2025 | 1.29 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 1,677,844 |
| Sep 9, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | 0.00% | 1,177,300 |
| Sep 8, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 907,035 |
Page 1 of 136