Heron Therapeuti (HRTX) Historical Stock Data

2.84 ↑0.23 (8.81%)

As of May 6, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, HRTX is down -0.40% a day on average. There have been 13 days where Heron Therapeuti closed green and 17 days where HRTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	2.62	2.84	↑$0.22 (8.40%)	2.61	2.86	3.14M
2024-05-03	2.67	2.61	↓$0.06 (-2.25%)	2.57	2.74	1.34M
2024-05-02	2.39	2.55	↑$0.16 (6.69%)	2.34	2.55	1.50M
2024-05-01	2.33	2.34	↑$0.01 (0.43%)	2.32	2.49	2.18M
2024-04-30	2.46	2.32	↓$0.14 (-5.69%)	2.27	2.46	2.33M
2024-04-29	2.45	2.50	↑$0.05 (2.04%)	2.45	2.55	1.86M
2024-04-26	2.62	2.45	↓$0.17 (-6.49%)	2.45	2.63	2.31M
2024-04-25	2.66	2.55	↓$0.11 (-4.14%)	2.46	2.66	2.20M
2024-04-24	2.82	2.65	↓$0.17 (-6.03%)	2.64	2.86	2.17M
2024-04-23	2.70	2.80	↑$0.10 (3.70%)	2.70	3.15	6.56M
2024-04-22	2.60	2.59	↓$0.01 (-0.38%)	2.58	2.71	2.09M
2024-04-19	2.71	2.64	↓$0.07 (-2.58%)	2.51	2.74	2.31M
2024-04-18	2.75	2.71	↓$0.04 (-1.45%)	2.70	2.96	1.82M
2024-04-17	2.95	2.77	↓$0.18 (-6.10%)	2.77	3.02	1.56M
2024-04-16	2.86	2.93	↑$0.07 (2.45%)	2.86	2.98	1.65M
2024-04-15	2.89	2.95	↑$0.06 (2.08%)	2.86	3.08	2.82M
2024-04-12	2.93	2.91	↓$0.02 (-0.68%)	2.86	3.07	2.13M
2024-04-11	2.71	2.94	↑$0.23 (8.49%)	2.68	2.94	1.37M
2024-04-10	2.74	2.73	↓$0.01 (-0.36%)	2.67	2.83	1.59M
2024-04-09	2.76	2.80	↑$0.04 (1.45%)	2.71	2.83	623.05K
2024-04-08	2.75	2.75	↑$0.00 (0.00%)	2.70	2.81	1.03M
2024-04-05	2.56	2.75	↑$0.19 (7.42%)	2.50	2.75	1M
2024-04-04	2.62	2.57	↓$0.05 (-1.91%)	2.53	2.65	1.19M
2024-04-03	2.55	2.57	↑$0.02 (0.78%)	2.53	2.63	0.95M
2024-04-02	2.65	2.55	↓$0.10 (-3.77%)	2.52	2.67	1.29M
2024-04-01	2.80	2.71	↓$0.09 (-3.21%)	2.64	2.82	1.27M
2024-03-28	2.74	2.77	↑$0.03 (1.09%)	2.67	2.81	1.11M
2024-03-27	2.83	2.74	↓$0.09 (-3.18%)	2.67	2.83	1.22M
2024-03-26	2.98	2.74	↓$0.24 (-8.05%)	2.73	3.08	1.98M
2024-03-25	2.97	2.95	↓$0.02 (-0.67%)	2.94	3.08	1.31M