NASDAQ : HRTX
Heron Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.2944 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 55.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Heron Therapeutics, Inc. (HRTX) closed at 0.2777 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.298 | 0.3 | 0.2768 | 0.2777 | 1,426,349 | -5.67% |
| 2026-10-29 | 0.3095 | 0.3126 | 0.2915 | 0.2944 | 1,018,661 | -4.69% |
| 2026-10-28 | 0.3 | 0.3101 | 0.295 | 0.3089 | 701,728 | +2.45% |
| 2026-10-27 | 0.301 | 0.3199 | 0.2958 | 0.3015 | 1,140,080 | +0.27% |
| 2026-10-26 | 0.2988 | 0.304 | 0.281 | 0.3007 | 1,056,082 | -0.69% |
| 2026-10-23 | 0.2922 | 0.3085 | 0.2852 | 0.3028 | 1,308,952 | +2.23% |
| 2026-10-22 | 0.3355 | 0.3469 | 0.286 | 0.2962 | 4,744,496 | -12.57% |
| 2026-10-21 | 0.355 | 0.3671 | 0.3319 | 0.3388 | 3,168,409 | -4.43% |
| 2026-10-20 | 0.3616 | 0.3859 | 0.3529 | 0.3545 | 1,475,123 | -1.77% |
| 2026-10-19 | 0.364 | 0.3752 | 0.3482 | 0.3609 | 1,580,757 | -0.03% |
| 2026-10-16 | 0.38 | 0.385 | 0.3502 | 0.361 | 1,735,819 | -4.12% |
| 2026-10-15 | 0.3714 | 0.4 | 0.3601 | 0.3765 | 1,282,102 | +4.01% |
| 2026-10-14 | 0.3809 | 0.395 | 0.357 | 0.362 | 2,093,172 | -7.32% |
| 2026-10-13 | 0.4201 | 0.4266 | 0.38 | 0.3906 | 1,861,114 | -6.02% |
| 2026-10-12 | 0.4 | 0.4246 | 0.38 | 0.4156 | 1,961,109 | +2.34% |
| 2026-10-09 | 0.3537 | 0.41 | 0.3501 | 0.4061 | 3,496,913 | +13.37% |
| 2026-10-08 | 0.373 | 0.38 | 0.3546 | 0.3582 | 1,892,545 | -6.79% |
| 2026-10-07 | 0.3285 | 0.39 | 0.3255 | 0.3843 | 3,676,092 | +15.86% |
| 2026-10-06 | 0.3699 | 0.3781 | 0.3207 | 0.3317 | 2,319,193 | -10.35% |
| 2026-10-05 | 0.359 | 0.3834 | 0.353 | 0.37 | 2,935,869 | +6.44% |
| 2026-10-02 | 0.36 | 0.405 | 0.34 | 0.3476 | 4,078,353 | -2.33% |
| 2026-10-01 | 0.3151 | 0.3599 | 0.3129 | 0.3559 | 3,182,114 | +13.52% |
| 2026-09-30 | 0.3068 | 0.3429 | 0.3 | 0.3135 | 2,472,404 | +2.45% |
| 2026-09-29 | 0.2918 | 0.32 | 0.2857 | 0.306 | 3,358,674 | +4.87% |
| 2026-09-28 | 0.29 | 0.296 | 0.28 | 0.2918 | 1,124,455 | -0.82% |
| 2026-09-25 | 0.29 | 0.3 | 0.28 | 0.2942 | 1,568,931 | +1.45% |
| 2026-09-24 | 0.2968 | 0.2989 | 0.28 | 0.29 | 929,845 | -0.34% |
| 2026-09-23 | 0.298 | 0.2996 | 0.2847 | 0.291 | 1,718,618 | -2.68% |
| 2026-09-22 | 0.2771 | 0.306 | 0.2716 | 0.299 | 3,870,635 | +10.74% |
| 2026-09-21 | 0.31 | 0.3102 | 0.261 | 0.27 | 8,585,585 | -12.82% |
| 2026-09-18 | 0.3162 | 0.3171 | 0.3075 | 0.3097 | 3,953,162 | -1.90% |
| 2026-09-17 | 0.33 | 0.33 | 0.307 | 0.3157 | 916,759 | -0.66% |
| 2026-09-16 | 0.3154 | 0.321 | 0.3101 | 0.3178 | 1,106,476 | +1.21% |
| 2026-09-15 | 0.3095 | 0.3168 | 0.306 | 0.314 | 1,495,509 | -0.41% |
| 2026-09-14 | 0.3155 | 0.3199 | 0.307 | 0.3153 | 1,174,406 | -0.06% |
| 2026-09-11 | 0.33 | 0.3312 | 0.3114 | 0.3155 | 1,371,704 | -2.11% |
| 2026-09-10 | 0.33 | 0.3311 | 0.3207 | 0.3223 | 1,125,200 | -3.21% |
| 2026-09-09 | 0.3427 | 0.3507 | 0.33 | 0.333 | 1,794,165 | -4.86% |
| 2026-09-08 | 0.348 | 0.355 | 0.33 | 0.35 | 1,056,572 | +1.77% |
| 2026-09-04 | 0.3375 | 0.355 | 0.3253 | 0.3439 | 1,878,452 | +4.21% |
| 2026-09-03 | 0.327 | 0.3337 | 0.3106 | 0.33 | 1,314,567 | +5.47% |
| 2026-09-02 | 0.311 | 0.328 | 0.3061 | 0.3129 | 2,170,209 | -0.67% |
| 2026-09-01 | 0.318 | 0.33 | 0.3016 | 0.315 | 2,375,176 | -0.94% |
| 2026-08-31 | 0.337 | 0.337 | 0.314 | 0.318 | 2,132,633 | -2.63% |
| 2026-08-28 | 0.33 | 0.335 | 0.3175 | 0.3266 | 953,134 | -1.66% |
| 2026-08-27 | 0.318 | 0.3415 | 0.3108 | 0.3321 | 1,872,060 | +6.37% |
| 2026-08-26 | 0.3201 | 0.329 | 0.3029 | 0.3122 | 3,096,188 | -3.37% |
| 2026-08-25 | 0.336 | 0.3388 | 0.3178 | 0.3231 | 1,625,294 | +0.09% |
| 2026-08-24 | 0.32 | 0.3295 | 0.3 | 0.3228 | 2,298,912 | +1.45% |
| 2026-08-21 | 0.3106 | 0.333 | 0.31 | 0.3182 | 3,015,205 | +2.98% |
| 2026-08-20 | 0.32 | 0.32 | 0.2975 | 0.309 | 1,975,701 | -1.87% |
| 2026-08-19 | 0.32 | 0.3269 | 0.305 | 0.3149 | 3,137,771 | +4.65% |
| 2026-08-18 | 0.31 | 0.3152 | 0.3 | 0.3009 | 4,123,150 | -5.97% |
| 2026-08-17 | 0.35 | 0.35 | 0.311 | 0.32 | 2,816,084 | -4.96% |
| 2026-08-14 | 0.3401 | 0.3476 | 0.3282 | 0.3367 | 1,762,099 | +0.69% |
| 2026-08-13 | 0.341 | 0.3588 | 0.3217 | 0.3344 | 3,321,297 | -1.91% |
| 2026-08-12 | 0.3233 | 0.3596 | 0.3067 | 0.3409 | 3,588,687 | +5.28% |
| 2026-08-11 | 0.3334 | 0.335 | 0.303 | 0.3238 | 9,770,246 | -3.34% |
| 2026-08-10 | 0.4226 | 0.4226 | 0.3246 | 0.335 | 11,669,598 | -31.74% |
| 2026-08-07 | 0.4954 | 0.5194 | 0.4704 | 0.4908 | 2,131,205 | -1.64% |
| 2026-08-06 | 0.4803 | 0.5246 | 0.48 | 0.499 | 1,712,621 | -1.15% |
| 2026-08-05 | 0.5092 | 0.5102 | 0.4944 | 0.5048 | 1,320,960 | -1.31% |
| 2026-08-04 | 0.5107 | 0.5399 | 0.5092 | 0.5115 | 1,461,046 | +0.02% |
| 2026-08-03 | 0.51 | 0.52 | 0.4973 | 0.5114 | 1,506,032 | +3.06% |
| 2026-07-31 | 0.5 | 0.5179 | 0.4803 | 0.4962 | 1,338,498 | -0.24% |
| 2026-07-30 | 0.49 | 0.5177 | 0.4898 | 0.4974 | 965,767 | +0.79% |
| 2026-07-29 | 0.4943 | 0.5098 | 0.4828 | 0.4935 | 1,500,638 | +1.56% |
| 2026-07-28 | 0.4603 | 0.4964 | 0.45 | 0.4859 | 1,683,176 | +5.81% |
| 2026-07-27 | 0.47 | 0.4896 | 0.4523 | 0.4592 | 2,211,885 | +0.75% |
| 2026-07-24 | 0.453 | 0.4642 | 0.45 | 0.4558 | 1,159,366 | -0.70% |
| 2026-07-23 | 0.4603 | 0.4777 | 0.45 | 0.459 | 1,265,339 | -1.84% |
| 2026-07-22 | 0.4811 | 0.5029 | 0.465 | 0.4676 | 1,401,515 | -2.01% |
| 2026-07-21 | 0.4881 | 0.4918 | 0.4605 | 0.4772 | 1,548,562 | -0.67% |
| 2026-07-20 | 0.4749 | 0.4897 | 0.4675 | 0.4804 | 1,290,967 | +2.06% |
| 2026-07-17 | 0.4739 | 0.4999 | 0.4659 | 0.4707 | 1,677,912 | -1.11% |
| 2026-07-16 | 0.44 | 0.4971 | 0.4301 | 0.476 | 5,543,338 | +8.43% |
| 2026-07-15 | 0.43 | 0.4471 | 0.4108 | 0.439 | 3,046,347 | +2.12% |
| 2026-07-14 | 0.4177 | 0.442 | 0.4 | 0.4299 | 3,548,206 | +3.12% |
| 2026-07-13 | 0.41 | 0.42 | 0.3944 | 0.4169 | 6,180,285 | +0.60% |
| 2026-07-10 | 0.425 | 0.4399 | 0.4007 | 0.4144 | 2,714,660 | -3.29% |
| 2026-07-09 | 0.4499 | 0.4545 | 0.4231 | 0.4285 | 1,569,333 | -3.82% |
| 2026-07-08 | 0.425 | 0.4455 | 0.4229 | 0.4455 | 3,346,611 | +4.65% |
| 2026-07-07 | 0.43 | 0.4381 | 0.4112 | 0.4257 | 2,632,214 | -1.89% |
| 2026-07-06 | 0.43 | 0.4477 | 0.4151 | 0.4339 | 2,630,878 | -1.03% |
| 2026-07-02 | 0.44 | 0.4495 | 0.4195 | 0.4384 | 3,064,970 | +3.30% |
| 2026-07-01 | 0.42 | 0.4435 | 0.42 | 0.4244 | 3,775,640 | -0.56% |
| 2026-06-30 | 0.4371 | 0.4538 | 0.4194 | 0.4268 | 3,180,009 | -2.00% |
| 2026-06-29 | 0.433 | 0.4402 | 0.4276 | 0.4355 | 1,986,587 | +1.28% |
| 2026-06-26 | 0.4051 | 0.43 | 0.405 | 0.43 | 6,428,234 | +4.88% |
| 2026-06-25 | 0.4394 | 0.4468 | 0.4084 | 0.41 | 2,426,583 | -5.38% |
| 2026-06-24 | 0.415 | 0.4584 | 0.4135 | 0.4333 | 3,628,512 | +3.51% |
| 2026-06-23 | 0.4158 | 0.4343 | 0.4133 | 0.4186 | 2,893,205 | -2.33% |
| 2026-06-22 | 0.417 | 0.4462 | 0.41 | 0.4286 | 4,814,190 | +2.66% |
| 2026-06-18 | 0.3976 | 0.418 | 0.3909 | 0.4175 | 5,463,114 | +7.80% |
| 2026-06-17 | 0.3902 | 0.405 | 0.3851 | 0.3873 | 3,371,101 | +1.39% |
| 2026-06-16 | 0.41 | 0.415 | 0.382 | 0.382 | 2,824,004 | -5.47% |
| 2026-06-15 | 0.42 | 0.4211 | 0.4 | 0.4041 | 3,952,885 | +1.00% |
| 2026-06-12 | 0.4078 | 0.4148 | 0.3967 | 0.4001 | 4,558,207 | -1.43% |
| 2026-06-11 | 0.4 | 0.42 | 0.39 | 0.4059 | 5,242,904 | -0.61% |
| 2026-06-10 | 0.41 | 0.42 | 0.402 | 0.4084 | 4,127,798 | +0.86% |
| 2026-06-09 | 0.4582 | 0.4596 | 0.4 | 0.4049 | 4,387,510 | -10.74% |
| 2026-06-08 | 0.4468 | 0.4742 | 0.44 | 0.4536 | 2,595,787 | +6.13% |
| 2026-06-05 | 0.4761 | 0.484 | 0.4199 | 0.4274 | 4,394,470 | -11.60% |
| 2026-06-04 | 0.4412 | 0.5062 | 0.4402 | 0.4835 | 5,002,769 | +8.21% |
| 2026-06-03 | 0.4774 | 0.5185 | 0.4275 | 0.4468 | 10,825,483 | -0.71% |
| 2026-06-02 | 0.675 | 0.69 | 0.4484 | 0.45 | 22,019,253 | -45.60% |
| 2026-06-01 | 0.8761 | 0.879 | 0.82 | 0.8272 | 2,639,343 | -4.93% |
| 2026-05-29 | 0.873 | 0.89 | 0.8501 | 0.8701 | 1,832,479 | -2.44% |
| 2026-05-28 | 0.8996 | 0.8996 | 0.863 | 0.8919 | 1,711,210 | -1.97% |
| 2026-05-27 | 0.8848 | 0.9274 | 0.881 | 0.9098 | 1,646,403 | +3.00% |
| 2026-05-26 | 0.8585 | 0.8896 | 0.8415 | 0.8833 | 1,607,283 | +2.85% |
| 2026-05-22 | 0.88 | 0.8953 | 0.8543 | 0.8588 | 1,049,775 | -1.42% |
| 2026-05-21 | 0.8422 | 0.8844 | 0.8362 | 0.8712 | 1,872,447 | +3.09% |
| 2026-05-20 | 0.8597 | 0.8635 | 0.8336 | 0.8451 | 2,120,321 | -0.35% |
| 2026-05-19 | 0.86 | 0.8873 | 0.84 | 0.8481 | 2,023,348 | -1.31% |
| 2026-05-18 | 0.85 | 0.8833 | 0.8402 | 0.8594 | 1,616,029 | +1.11% |
| 2026-05-15 | 0.93 | 0.9343 | 0.85 | 0.85 | 1,988,414 | -6.84% |
| 2026-05-14 | 0.9125 | 0.9379 | 0.908 | 0.9124 | 1,810,221 | -0.22% |
| 2026-05-13 | 0.964 | 0.98 | 0.9144 | 0.9144 | 2,425,605 | -5.16% |
| 2026-05-12 | 0.9643 | 1 | 0.9302 | 0.9642 | 2,364,928 | +0.93% |