Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
1.310
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.330
+0.020 (1.53%)
After-hours: Dec 5, 2025, 7:47 PM EST
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | - | 1,708,551 |
| Dec 4, 2025 | 1.27 | 1.32 | 1.20 | 1.31 | 1.31 | 3.15% | 2,743,531 |
| Dec 3, 2025 | 1.17 | 1.28 | 1.15 | 1.27 | 1.27 | 8.55% | 2,596,275 |
| Dec 2, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 1,700,001 |
| Dec 1, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | -0.86% | 2,565,077 |
| Nov 28, 2025 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 770,761 |
| Nov 26, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 2.75% | 1,900,419 |
| Nov 25, 2025 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -3.54% | 2,022,991 |
| Nov 24, 2025 | 1.07 | 1.13 | 1.05 | 1.13 | 1.13 | 6.60% | 1,934,680 |
| Nov 21, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 0.47% | 2,110,658 |
| Nov 20, 2025 | 1.10 | 1.14 | 1.05 | 1.06 | 1.06 | -3.21% | 2,770,343 |
| Nov 19, 2025 | 1.12 | 1.12 | 1.00 | 1.09 | 1.09 | -2.68% | 4,104,701 |
| Nov 18, 2025 | 1.09 | 1.12 | 1.04 | 1.12 | 1.12 | 2.75% | 2,080,245 |
| Nov 17, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 1,346,215 |
| Nov 14, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,099,740 |
| Nov 13, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,636,532 |
| Nov 12, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -4.31% | 1,075,890 |
| Nov 11, 2025 | 1.11 | 1.16 | 1.08 | 1.16 | 1.16 | 4.50% | 1,345,038 |
| Nov 10, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 1,743,686 |
| Nov 7, 2025 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | - | 2,315,627 |
| Nov 6, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 1,346,277 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.06 | 1.11 | 1.11 | -2.63% | 1,543,683 |
| Nov 4, 2025 | 1.17 | 1.19 | 1.07 | 1.14 | 1.14 | -3.39% | 5,679,820 |
| Nov 3, 2025 | 1.18 | 1.28 | 1.09 | 1.18 | 1.18 | 1.72% | 4,924,156 |
| Oct 31, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 1,732,483 |
| Oct 30, 2025 | 1.15 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 1,745,065 |
| Oct 29, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 1,780,048 |
| Oct 28, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 1,628,709 |
| Oct 27, 2025 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 1,788,820 |
| Oct 24, 2025 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 2,788,760 |
| Oct 23, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | - | 1,954,220 |
| Oct 22, 2025 | 1.30 | 1.31 | 1.17 | 1.19 | 1.19 | -8.46% | 2,585,952 |
| Oct 21, 2025 | 1.35 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 1,957,316 |
| Oct 20, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 4.65% | 729,641 |
| Oct 17, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 640,734 |
| Oct 16, 2025 | 1.34 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 977,814 |
| Oct 15, 2025 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 2.27% | 1,017,934 |
| Oct 14, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 848,835 |
| Oct 13, 2025 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 1.56% | 766,125 |
| Oct 10, 2025 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -2.29% | 1,615,227 |
| Oct 9, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 1,257,473 |
| Oct 8, 2025 | 1.33 | 1.39 | 1.32 | 1.35 | 1.35 | 2.27% | 1,310,152 |
| Oct 7, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 1,322,205 |
| Oct 6, 2025 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | 1.52% | 1,538,266 |
| Oct 3, 2025 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 1.54% | 2,156,236 |
| 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 |