HRTX Historical Prices
Heron Therapeutics, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
1.57
Period low
0.2610
Period change
-74.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.2904 | 0.2912 | 0.2662 | 0.2800 | -6.23% | 1,327,165 |
| Nov 4, 2026 | 0.2894 | 0.3020 | 0.2802 | 0.2986 | +4.88% | 970,017 |
| Nov 3, 2026 | 0.2930 | 0.3054 | 0.2790 | 0.2847 | -3.52% | 1,041,995 |
| Nov 2, 2026 | 0.2799 | 0.2995 | 0.2750 | 0.2951 | +6.27% | 1,219,223 |
| Oct 30, 2026 | 0.2980 | 0.3000 | 0.2768 | 0.2777 | -5.67% | 1,426,350 |
| Oct 29, 2026 | 0.3095 | 0.3126 | 0.2915 | 0.2944 | -4.69% | 1,018,662 |
| Oct 28, 2026 | 0.3000 | 0.3101 | 0.2950 | 0.3089 | +2.45% | 701,729 |
| Oct 27, 2026 | 0.3010 | 0.3199 | 0.2958 | 0.3015 | +0.27% | 1,140,081 |
| Oct 26, 2026 | 0.2988 | 0.3040 | 0.2810 | 0.3007 | -0.69% | 1,056,082 |
| Oct 23, 2026 | 0.2922 | 0.3085 | 0.2852 | 0.3028 | +2.23% | 1,308,953 |
| Oct 22, 2026 | 0.3355 | 0.3469 | 0.2860 | 0.2962 | -12.57% | 4,744,496 |
| Oct 21, 2026 | 0.3550 | 0.3671 | 0.3319 | 0.3388 | -4.43% | 3,165,410 |
| Oct 20, 2026 | 0.3616 | 0.3859 | 0.3529 | 0.3545 | -1.77% | 1,475,123 |
| Oct 19, 2026 | 0.3640 | 0.3752 | 0.3482 | 0.3609 | -0.03% | 1,580,362 |
| Oct 16, 2026 | 0.3800 | 0.3850 | 0.3502 | 0.3610 | -4.12% | 1,735,820 |
| Oct 15, 2026 | 0.3714 | 0.4000 | 0.3601 | 0.3765 | +4.01% | 1,282,103 |
| Oct 14, 2026 | 0.3809 | 0.3950 | 0.3570 | 0.3620 | -7.32% | 2,093,172 |
| Oct 13, 2026 | 0.4201 | 0.4266 | 0.3800 | 0.3906 | -6.02% | 1,866,149 |
| Oct 12, 2026 | 0.4000 | 0.4246 | 0.3800 | 0.4156 | +2.34% | 1,961,110 |
| Oct 9, 2026 | 0.3537 | 0.4100 | 0.3501 | 0.4061 | +13.37% | 3,496,914 |
| Oct 8, 2026 | 0.3730 | 0.3800 | 0.3546 | 0.3582 | -6.79% | 1,892,546 |
| Oct 7, 2026 | 0.3285 | 0.3900 | 0.3255 | 0.3843 | +15.86% | 3,676,092 |
| Oct 6, 2026 | 0.3699 | 0.3781 | 0.3207 | 0.3317 | -10.35% | 2,319,194 |
| Oct 5, 2026 | 0.3590 | 0.3834 | 0.3530 | 0.3700 | +6.44% | 2,935,870 |
| Oct 2, 2026 | 0.3600 | 0.4050 | 0.3400 | 0.3476 | -2.33% | 4,078,354 |
| Oct 1, 2026 | 0.3151 | 0.3599 | 0.3129 | 0.3559 | +13.52% | 3,182,115 |
| Sep 30, 2026 | 0.3068 | 0.3429 | 0.3000 | 0.3135 | +2.45% | 2,472,404 |
| Sep 29, 2026 | 0.2918 | 0.3200 | 0.2857 | 0.3060 | +4.87% | 3,358,674 |
| Sep 28, 2026 | 0.2900 | 0.2960 | 0.2800 | 0.2918 | -0.82% | 1,124,455 |
| Sep 25, 2026 | 0.2900 | 0.3000 | 0.2800 | 0.2942 | +1.45% | 1,568,932 |
| Sep 24, 2026 | 0.2968 | 0.2989 | 0.2800 | 0.2900 | -0.34% | 929,846 |
| Sep 23, 2026 | 0.2980 | 0.2996 | 0.2847 | 0.2910 | -2.68% | 1,718,619 |
| Sep 22, 2026 | 0.2771 | 0.3060 | 0.2716 | 0.2990 | +10.74% | 3,870,636 |
| Sep 21, 2026 | 0.3100 | 0.3102 | 0.2610 | 0.2700 | -12.82% | 8,585,585 |
| Sep 18, 2026 | 0.3162 | 0.3171 | 0.3075 | 0.3097 | -1.90% | 3,953,163 |
| Sep 17, 2026 | 0.3300 | 0.3300 | 0.3070 | 0.3157 | -0.66% | 916,760 |
| Sep 16, 2026 | 0.3154 | 0.3210 | 0.3101 | 0.3178 | +1.21% | 1,106,477 |
| Sep 15, 2026 | 0.3095 | 0.3168 | 0.3060 | 0.3140 | -0.41% | 1,495,510 |
| Sep 14, 2026 | 0.3155 | 0.3199 | 0.3070 | 0.3153 | -0.06% | 1,174,406 |
| Sep 11, 2026 | 0.3300 | 0.3312 | 0.3114 | 0.3155 | -5.26% | 1,371,705 |
| Sep 9, 2026 | 0.3427 | 0.3507 | 0.3300 | 0.3330 | -4.86% | 1,794,166 |
| Sep 8, 2026 | 0.3480 | 0.3550 | 0.3300 | 0.3500 | +1.77% | 1,056,442 |
| Sep 4, 2026 | 0.3375 | 0.3550 | 0.3253 | 0.3439 | +4.21% | 1,878,453 |
| Sep 3, 2026 | 0.3270 | 0.3337 | 0.3106 | 0.3300 | +5.47% | 1,314,568 |
| Sep 2, 2026 | 0.3110 | 0.3280 | 0.3061 | 0.3129 | -1.60% | 2,170,209 |
| Aug 31, 2026 | 0.3370 | 0.3370 | 0.3140 | 0.3180 | -2.63% | 2,132,634 |
| Aug 28, 2026 | 0.3300 | 0.3350 | 0.3175 | 0.3266 | -1.66% | 953,135 |
| Aug 27, 2026 | 0.3180 | 0.3415 | 0.3108 | 0.3321 | +6.37% | 1,872,061 |
| Aug 26, 2026 | 0.3201 | 0.3290 | 0.3029 | 0.3122 | -3.37% | 3,096,188 |
| Aug 25, 2026 | 0.3360 | 0.3388 | 0.3178 | 0.3231 | +0.09% | 1,625,295 |
| Aug 24, 2026 | 0.3200 | 0.3295 | 0.3000 | 0.3228 | +1.45% | 2,298,913 |
| Aug 21, 2026 | 0.3106 | 0.3330 | 0.3100 | 0.3182 | +2.98% | 3,015,206 |
| Aug 20, 2026 | 0.3200 | 0.3200 | 0.2975 | 0.3090 | -1.87% | 1,975,702 |
| Aug 19, 2026 | 0.3200 | 0.3269 | 0.3050 | 0.3149 | +4.65% | 3,137,772 |
| Aug 18, 2026 | 0.3100 | 0.3152 | 0.3000 | 0.3009 | -5.97% | 4,123,151 |
| Aug 17, 2026 | 0.3500 | 0.3500 | 0.3110 | 0.3200 | -4.96% | 2,816,085 |
| Aug 14, 2026 | 0.3401 | 0.3476 | 0.3282 | 0.3367 | +0.69% | 1,762,100 |
| Aug 13, 2026 | 0.3410 | 0.3588 | 0.3217 | 0.3344 | -1.91% | 3,321,297 |
| Aug 12, 2026 | 0.3233 | 0.3596 | 0.3067 | 0.3409 | +5.28% | 3,588,374 |
| Aug 11, 2026 | 0.3334 | 0.3350 | 0.3030 | 0.3238 | -3.34% | 9,770,246 |
| Aug 10, 2026 | 0.4226 | 0.4226 | 0.3246 | 0.3350 | -31.74% | 11,661,105 |
| Aug 7, 2026 | 0.4954 | 0.5194 | 0.4704 | 0.4908 | -1.64% | 2,131,205 |
| Aug 6, 2026 | 0.4803 | 0.5246 | 0.4800 | 0.4990 | -1.15% | 1,712,622 |
| Aug 5, 2026 | 0.5092 | 0.5102 | 0.4944 | 0.5048 | -1.31% | 1,320,960 |
| Aug 4, 2026 | 0.5107 | 0.5399 | 0.5092 | 0.5115 | +0.02% | 1,461,047 |
| Aug 3, 2026 | 0.5100 | 0.5200 | 0.4973 | 0.5114 | +3.06% | 1,506,032 |
| Jul 31, 2026 | 0.5000 | 0.5179 | 0.4803 | 0.4962 | -0.24% | 1,338,489 |
| Jul 30, 2026 | 0.4900 | 0.5177 | 0.4898 | 0.4974 | +0.79% | 965,767 |
| Jul 29, 2026 | 0.4943 | 0.5098 | 0.4828 | 0.4935 | +1.56% | 1,500,638 |
| Jul 28, 2026 | 0.4603 | 0.4964 | 0.4500 | 0.4859 | +5.81% | 1,683,176 |
| Jul 27, 2026 | 0.4700 | 0.4896 | 0.4523 | 0.4592 | +0.75% | 2,211,885 |
| Jul 24, 2026 | 0.4530 | 0.4642 | 0.4500 | 0.4558 | -0.70% | 1,159,366 |
| Jul 23, 2026 | 0.4603 | 0.4777 | 0.4500 | 0.4590 | -1.84% | 1,265,339 |
| Jul 22, 2026 | 0.4811 | 0.5029 | 0.4650 | 0.4676 | -2.01% | 1,401,516 |
| Jul 21, 2026 | 0.4881 | 0.4918 | 0.4605 | 0.4772 | -0.67% | 1,548,562 |
| Jul 20, 2026 | 0.4749 | 0.4897 | 0.4675 | 0.4804 | +2.06% | 1,290,967 |
| Jul 17, 2026 | 0.4739 | 0.4999 | 0.4659 | 0.4707 | -1.11% | 1,677,913 |
| Jul 16, 2026 | 0.4400 | 0.4971 | 0.4301 | 0.4760 | +8.43% | 5,543,338 |
| Jul 15, 2026 | 0.4300 | 0.4471 | 0.4108 | 0.4390 | +2.12% | 3,046,338 |
| Jul 14, 2026 | 0.4177 | 0.4420 | 0.4000 | 0.4299 | +3.12% | 3,463,645 |
| Jul 13, 2026 | 0.4100 | 0.4200 | 0.3944 | 0.4169 | +0.60% | 6,180,285 |
| Jul 10, 2026 | 0.4250 | 0.4399 | 0.4007 | 0.4144 | -3.29% | 2,714,660 |
| Jul 9, 2026 | 0.4499 | 0.4545 | 0.4231 | 0.4285 | -3.82% | 1,569,333 |
| Jul 8, 2026 | 0.4250 | 0.4455 | 0.4229 | 0.4455 | +4.65% | 3,346,612 |
| Jul 7, 2026 | 0.4300 | 0.4381 | 0.4112 | 0.4257 | -1.89% | 2,632,199 |
| Jul 6, 2026 | 0.4300 | 0.4477 | 0.4151 | 0.4339 | -1.03% | 2,630,879 |
| Jul 2, 2026 | 0.4400 | 0.4495 | 0.4195 | 0.4384 | +3.30% | 3,064,970 |
| Jul 1, 2026 | 0.4200 | 0.4435 | 0.4200 | 0.4244 | -0.56% | 3,774,180 |
| Jun 30, 2026 | 0.4371 | 0.4538 | 0.4194 | 0.4268 | -2.00% | 3,180,009 |
| Jun 29, 2026 | 0.4330 | 0.4402 | 0.4276 | 0.4355 | +1.28% | 1,986,587 |
| Jun 26, 2026 | 0.4051 | 0.4300 | 0.4050 | 0.4300 | +4.88% | 6,428,235 |
| Jun 25, 2026 | 0.4394 | 0.4468 | 0.4084 | 0.4100 | -5.38% | 2,426,583 |
| Jun 24, 2026 | 0.4150 | 0.4584 | 0.4135 | 0.4333 | +3.51% | 3,628,512 |
| Jun 23, 2026 | 0.4158 | 0.4343 | 0.4133 | 0.4186 | -2.33% | 2,893,206 |
| Jun 22, 2026 | 0.4170 | 0.4462 | 0.4100 | 0.4286 | +2.66% | 4,814,191 |
| Jun 18, 2026 | 0.3976 | 0.4180 | 0.3909 | 0.4175 | +7.80% | 5,463,115 |
| Jun 17, 2026 | 0.3902 | 0.4050 | 0.3851 | 0.3873 | +1.39% | 3,371,102 |
| Jun 16, 2026 | 0.4100 | 0.4150 | 0.3820 | 0.3820 | -5.47% | 2,824,005 |
| Jun 15, 2026 | 0.4200 | 0.4211 | 0.4000 | 0.4041 | +1.00% | 3,952,886 |
| Jun 12, 2026 | 0.4078 | 0.4148 | 0.3967 | 0.4001 | -1.43% | 4,558,208 |
| Jun 11, 2026 | 0.4000 | 0.4200 | 0.3900 | 0.4059 | -0.61% | 5,242,905 |
| Jun 10, 2026 | 0.4100 | 0.4200 | 0.4020 | 0.4084 | +0.86% | 4,127,798 |
| Jun 9, 2026 | 0.4582 | 0.4596 | 0.4000 | 0.4049 | -10.74% | 4,387,510 |
| Jun 8, 2026 | 0.4468 | 0.4742 | 0.4400 | 0.4536 | +6.13% | 2,595,788 |
| Jun 5, 2026 | 0.4761 | 0.4840 | 0.4199 | 0.4274 | -11.60% | 4,394,471 |
| Jun 4, 2026 | 0.4412 | 0.5062 | 0.4402 | 0.4835 | +8.21% | 5,002,769 |
| Jun 3, 2026 | 0.4774 | 0.5185 | 0.4275 | 0.4468 | -0.71% | 10,825,483 |
| Jun 2, 2026 | 0.6750 | 0.6900 | 0.4484 | 0.4500 | -45.60% | 22,019,253 |
| Jun 1, 2026 | 0.8761 | 0.8790 | 0.8200 | 0.8272 | -4.93% | 2,639,343 |
| May 29, 2026 | 0.8730 | 0.8900 | 0.8501 | 0.8701 | -2.44% | 1,832,479 |
| May 28, 2026 | 0.8996 | 0.8996 | 0.8630 | 0.8919 | -1.97% | 1,711,211 |
| May 27, 2026 | 0.8848 | 0.9274 | 0.8810 | 0.9098 | +3.00% | 1,646,403 |
| May 26, 2026 | 0.8585 | 0.8896 | 0.8415 | 0.8833 | +2.85% | 1,607,284 |
| May 22, 2026 | 0.8800 | 0.8953 | 0.8543 | 0.8588 | -1.42% | 1,049,776 |
| May 21, 2026 | 0.8422 | 0.8844 | 0.8362 | 0.8712 | +3.09% | 1,872,419 |
| May 20, 2026 | 0.8597 | 0.8635 | 0.8336 | 0.8451 | -0.35% | 2,120,322 |
| May 19, 2026 | 0.8600 | 0.8873 | 0.8400 | 0.8481 | -1.31% | 2,023,348 |
| May 18, 2026 | 0.8500 | 0.8833 | 0.8402 | 0.8594 | +1.11% | 1,616,029 |
| May 15, 2026 | 0.9300 | 0.9343 | 0.8500 | 0.8500 | -6.84% | 1,988,415 |
| May 14, 2026 | 0.9125 | 0.9379 | 0.9080 | 0.9124 | -0.22% | 1,810,222 |
| May 13, 2026 | 0.9640 | 0.9800 | 0.9144 | 0.9144 | -5.16% | 2,425,605 |
| May 12, 2026 | 0.9643 | 1.00 | 0.9302 | 0.9642 | +0.93% | 2,364,929 |
| May 11, 2026 | 1.09 | 1.09 | 0.9000 | 0.9553 | -21.05% | 8,533,104 |
| May 8, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | -2.42% | 1,794,648 |
| May 7, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | -5.34% | 1,344,705 |
| May 6, 2026 | 1.24 | 1.34 | 1.21 | 1.31 | +6.50% | 4,618,440 |
| May 5, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | +0.82% | 1,740,738 |
| May 4, 2026 | 1.29 | 1.30 | 1.20 | 1.22 | -3.94% | 2,118,811 |
| May 1, 2026 | 1.22 | 1.30 | 1.19 | 1.27 | +5.83% | 2,705,757 |
| Apr 30, 2026 | 1.20 | 1.21 | 1.16 | 1.20 | +0.84% | 1,060,531 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | -1.65% | 1,321,620 |
| Apr 28, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | +1.68% | 2,010,082 |
| Apr 27, 2026 | 1.20 | 1.28 | 1.18 | 1.19 | +0.00% | 3,960,675 |
| Apr 24, 2026 | 0.9965 | 1.22 | 0.9703 | 1.19 | +19.02% | 6,080,718 |
| Apr 23, 2026 | 1.01 | 1.01 | 0.9696 | 0.9998 | -1.98% | 1,973,073 |
| Apr 22, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | +0.00% | 1,385,419 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.01 | 1.02 | -2.86% | 2,406,216 |
| Apr 20, 2026 | 1.02 | 1.05 | 0.9876 | 1.05 | +5.00% | 1,356,436 |
| Apr 17, 2026 | 0.9649 | 1.03 | 0.9501 | 1.00 | +6.38% | 2,631,168 |
| Apr 16, 2026 | 0.9596 | 0.9596 | 0.9300 | 0.9400 | -1.75% | 1,358,099 |
| Apr 15, 2026 | 0.9451 | 0.9650 | 0.9400 | 0.9567 | +2.09% | 1,661,037 |
| Apr 14, 2026 | 0.9123 | 0.9800 | 0.9100 | 0.9371 | +3.35% | 2,705,897 |
| Apr 13, 2026 | 0.8528 | 0.9100 | 0.8200 | 0.9067 | +6.30% | 1,598,166 |
| Apr 10, 2026 | 0.8257 | 0.8700 | 0.8257 | 0.8530 | +4.10% | 2,044,175 |
| Apr 9, 2026 | 0.8256 | 0.8300 | 0.8000 | 0.8194 | -1.51% | 1,638,536 |
| Apr 8, 2026 | 0.8406 | 0.8500 | 0.8107 | 0.8320 | +5.40% | 1,234,088 |
| Apr 7, 2026 | 0.8068 | 0.8135 | 0.7649 | 0.7894 | -2.60% | 1,229,356 |
| Apr 6, 2026 | 0.8000 | 0.8633 | 0.8000 | 0.8105 | +1.41% | 1,424,992 |
| Apr 2, 2026 | 0.7859 | 0.8084 | 0.7700 | 0.7992 | -0.54% | 913,793 |
| Apr 1, 2026 | 0.8200 | 0.8200 | 0.7815 | 0.8035 | +0.42% | 1,114,076 |
| Mar 31, 2026 | 0.7400 | 0.8100 | 0.7400 | 0.8001 | +7.27% | 1,238,233 |
| Mar 30, 2026 | 0.8000 | 0.8019 | 0.7362 | 0.7459 | -4.82% | 1,534,169 |
| Mar 27, 2026 | 0.8157 | 0.8157 | 0.7645 | 0.7837 | -5.02% | 1,901,319 |
| Mar 26, 2026 | 0.7998 | 0.8740 | 0.7800 | 0.8251 | +3.62% | 7,329,128 |
| Mar 25, 2026 | 0.7700 | 0.8084 | 0.7617 | 0.7963 | +4.16% | 1,825,656 |
| Mar 24, 2026 | 0.8000 | 0.8240 | 0.7510 | 0.7645 | -4.39% | 1,505,974 |
| Mar 23, 2026 | 0.8044 | 0.8568 | 0.7804 | 0.7996 | +2.70% | 1,084,908 |
| Mar 20, 2026 | 0.8200 | 0.8241 | 0.7650 | 0.7786 | -4.74% | 2,039,904 |
| Mar 19, 2026 | 0.8200 | 0.8680 | 0.7964 | 0.8173 | -2.70% | 1,527,416 |
| Mar 18, 2026 | 0.8510 | 0.8600 | 0.8210 | 0.8400 | -3.04% | 2,169,223 |
| Mar 17, 2026 | 0.8975 | 0.9300 | 0.8410 | 0.8663 | -3.44% | 2,207,444 |
| Mar 16, 2026 | 0.8958 | 0.9163 | 0.8789 | 0.8972 | +1.76% | 1,669,263 |
| Mar 13, 2026 | 0.9600 | 0.9600 | 0.8800 | 0.8817 | -4.98% | 2,114,971 |
| Mar 12, 2026 | 0.9700 | 0.9700 | 0.9200 | 0.9279 | -4.34% | 1,111,809 |
| Mar 11, 2026 | 0.9924 | 0.9999 | 0.9581 | 0.9700 | -1.84% | 1,056,913 |
| Mar 10, 2026 | 0.9970 | 1.04 | 0.9666 | 0.9882 | -0.83% | 1,485,482 |
| Mar 9, 2026 | 0.9200 | 1.01 | 0.9092 | 0.9965 | +3.09% | 1,651,220 |
| Mar 6, 2026 | 1.03 | 1.05 | 0.9500 | 0.9666 | -5.24% | 3,651,361 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.01 | 1.02 | -9.73% | 3,102,049 |
| Mar 4, 2026 | 1.17 | 1.19 | 1.13 | 1.13 | -1.74% | 1,074,718 |
| Mar 3, 2026 | 1.17 | 1.23 | 1.15 | 1.15 | -4.17% | 2,120,989 |
| Mar 2, 2026 | 1.17 | 1.25 | 1.14 | 1.20 | +0.84% | 1,892,725 |
| Feb 27, 2026 | 1.19 | 1.21 | 1.14 | 1.19 | -0.83% | 2,155,588 |
| Feb 26, 2026 | 1.24 | 1.33 | 1.13 | 1.20 | +11.11% | 8,343,487 |
| Feb 25, 2026 | 1.14 | 1.17 | 1.05 | 1.08 | -0.92% | 5,147,607 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.07 | 1.09 | -8.40% | 2,688,363 |
| Feb 23, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | +0.85% | 1,302,207 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | -0.84% | 839,116 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | -1.65% | 325,217 |
| Feb 18, 2026 | 1.20 | 1.24 | 1.17 | 1.21 | +1.68% | 697,781 |
| Feb 17, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | +3.48% | 1,449,236 |
| Feb 13, 2026 | 1.17 | 1.21 | 1.14 | 1.15 | +0.00% | 633,881 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.11 | 1.15 | -1.71% | 1,092,918 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | -7.87% | 1,893,810 |
| Feb 10, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | -0.78% | 595,072 |
| Feb 9, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | +1.59% | 631,586 |
| Feb 6, 2026 | 1.22 | 1.28 | 1.19 | 1.26 | +4.13% | 1,139,187 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.19 | 1.21 | -8.33% | 990,885 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.30 | 1.32 | -3.65% | 1,428,140 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | -0.72% | 994,197 |
| Feb 2, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | +4.55% | 933,350 |
| Jan 30, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | -1.49% | 691,444 |
| Jan 29, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | +0.75% | 925,657 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | -5.00% | 1,190,384 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | -2.78% | 834,087 |
| Jan 26, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | +1.41% | 710,371 |
| Jan 23, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | -2.07% | 1,085,571 |
| Jan 22, 2026 | 1.46 | 1.49 | 1.44 | 1.45 | -0.68% | 941,995 |
| Jan 21, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | +2.82% | 1,431,738 |
| Jan 20, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | -4.70% | 1,167,595 |
| Jan 16, 2026 | 1.49 | 1.52 | 1.46 | 1.49 | +0.00% | 808,838 |
| Jan 15, 2026 | 1.49 | 1.51 | 1.45 | 1.49 | +0.00% | 936,134 |
| Jan 14, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | +0.68% | 665,641 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | -0.67% | 1,784,612 |
| Jan 12, 2026 | 1.40 | 1.57 | 1.40 | 1.49 | +7.19% | 3,921,324 |
| Jan 9, 2026 | 1.28 | 1.57 | 1.28 | 1.39 | +9.45% | 7,602,138 |
| Jan 8, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | +0.79% | 1,168,607 |
| Jan 7, 2026 | 1.22 | 1.29 | 1.22 | 1.26 | +3.28% | 1,277,642 |
| Jan 6, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | -1.61% | 1,285,733 |
| Jan 5, 2026 | 1.27 | 1.28 | 1.18 | 1.24 | -1.59% | 1,845,462 |
| Jan 2, 2026 | 1.30 | 1.32 | 1.22 | 1.26 | -3.08% | 2,308,309 |
| Dec 31, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | -3.70% | 1,173,851 |
| Dec 30, 2025 | 1.29 | 1.39 | 1.29 | 1.35 | +3.05% | 1,913,441 |
| Dec 29, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | +2.34% | 1,959,555 |
| Dec 26, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | +0.00% | 899,332 |
| Dec 24, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | +0.00% | 585,443 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | -4.48% | 1,234,112 |
| Dec 22, 2025 | 1.29 | 1.40 | 1.28 | 1.34 | +3.08% | 1,753,910 |
| Dec 19, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | +0.78% | 3,172,474 |
| Dec 18, 2025 | 1.28 | 1.31 | 1.26 | 1.29 | +1.57% | 1,603,091 |
| Dec 17, 2025 | 1.41 | 1.41 | 1.13 | 1.27 | -7.97% | 2,880,326 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | -1.43% | 1,703,883 |
| Dec 15, 2025 | 1.36 | 1.44 | 1.32 | 1.40 | +2.19% | 2,527,254 |
| Dec 12, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | +0.00% | 1,904,041 |
| Dec 11, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | +0.00% | 1,664,996 |
| Dec 10, 2025 | 1.33 | 1.38 | 1.32 | 1.37 | +3.01% | 2,460,467 |
| Dec 9, 2025 | 1.35 | 1.36 | 1.30 | 1.33 | -1.48% | 1,622,750 |
| Dec 8, 2025 | 1.32 | 1.36 | 1.27 | 1.35 | +3.05% | 2,435,568 |
| Dec 5, 2025 | 1.29 | 1.34 | 1.26 | 1.31 | +0.00% | 1,707,951 |
| Dec 4, 2025 | 1.27 | 1.32 | 1.20 | 1.31 | +3.15% | 2,742,136 |
| Dec 3, 2025 | 1.17 | 1.28 | 1.15 | 1.27 | +8.55% | 2,595,175 |
| Dec 2, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | +1.74% | 1,699,586 |
| Dec 1, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | -0.86% | 2,566,359 |
| Nov 28, 2025 | 1.12 | 1.17 | 1.11 | 1.16 | +3.57% | 769,861 |
| Nov 26, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | +2.75% | 1,899,419 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | -3.54% | 2,022,691 |
| Nov 24, 2025 | 1.07 | 1.13 | 1.05 | 1.13 | +6.60% | 1,934,027 |
| Nov 21, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | +0.47% | 2,108,959 |
| Nov 20, 2025 | 1.10 | 1.14 | 1.04 | 1.05 | -3.21% | 2,769,214 |
| Nov 19, 2025 | 1.12 | 1.12 | 0.9999 | 1.09 | -2.68% | 4,098,457 |
| Nov 18, 2025 | 1.09 | 1.12 | 1.04 | 1.12 | +2.75% | 2,078,845 |
| Nov 17, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | -0.91% | 1,346,115 |
| Nov 14, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | -0.90% | 1,099,740 |
| Nov 13, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | +0.00% | 1,636,221 |
| Nov 12, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | -4.31% | 1,075,490 |
| Nov 11, 2025 | 1.11 | 1.16 | 1.08 | 1.16 | +4.50% | 1,344,238 |
| Nov 10, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | +0.91% | 1,741,976 |
| Nov 7, 2025 | 1.11 | 1.12 | 1.05 | 1.10 | +0.00% | 2,315,627 |
| Nov 6, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | -0.90% | 1,346,277 |
Daily open, high, low, close and volume for Heron Therapeutics, Inc. (HRTX). Showing 249 trading days. Unadjusted prices.