Heron Therapeutics, Inc. (HRTX)
NASDAQ: HRTX · Real-Time Price · USD
0.430
+0.020 (4.88%)
At close: Jun 26, 2026, 4:00 PM EDT
0.437
+0.007 (1.70%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Heron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 6,256,525 |
| Jun 25, 2026 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -5.38% | 2,421,706 |
| Jun 24, 2026 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 3.51% | 3,628,512 |
| Jun 23, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 2,893,205 |
| Jun 22, 2026 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | 2.66% | 4,814,190 |
| Jun 18, 2026 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 7.80% | 5,463,114 |
| Jun 17, 2026 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 1.39% | 3,371,101 |
| Jun 16, 2026 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -5.47% | 2,824,004 |
| Jun 15, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 1.00% | 3,952,885 |
| Jun 12, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.43% | 4,558,207 |
| Jun 11, 2026 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | -0.61% | 5,242,904 |
| Jun 10, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 0.86% | 4,127,798 |
| Jun 9, 2026 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -10.74% | 4,387,510 |
| Jun 8, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 6.13% | 2,595,787 |
| Jun 5, 2026 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -11.60% | 4,394,470 |
| Jun 4, 2026 | 0.44 | 0.51 | 0.44 | 0.48 | 0.48 | 8.21% | 5,002,769 |
| Jun 3, 2026 | 0.48 | 0.52 | 0.43 | 0.45 | 0.45 | -0.71% | 10,825,483 |
| Jun 2, 2026 | 0.68 | 0.69 | 0.45 | 0.45 | 0.45 | -45.60% | 22,019,253 |
| Jun 1, 2026 | 0.88 | 0.88 | 0.82 | 0.83 | 0.83 | -4.93% | 2,639,343 |
| May 29, 2026 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | -2.44% | 1,832,479 |
| May 28, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -1.97% | 1,711,210 |
| May 27, 2026 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 3.00% | 1,646,403 |
| May 26, 2026 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 2.85% | 1,607,283 |
| May 22, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -1.42% | 1,049,775 |
| May 21, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.09% | 1,872,447 |
| May 20, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.35% | 2,120,321 |
| May 19, 2026 | 0.86 | 0.89 | 0.84 | 0.85 | 0.85 | -1.31% | 2,023,348 |
| May 18, 2026 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.11% | 1,616,029 |
| May 15, 2026 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -6.84% | 1,988,414 |
| May 14, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -0.22% | 1,810,221 |
| May 13, 2026 | 0.96 | 0.98 | 0.91 | 0.91 | 0.91 | -5.16% | 2,425,605 |
| May 12, 2026 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | 0.93% | 2,364,928 |
| May 11, 2026 | 1.09 | 1.09 | 0.90 | 0.96 | 0.96 | -21.05% | 8,533,103 |
| May 8, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 1,794,647 |
| May 7, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -5.34% | 1,344,705 |
| May 6, 2026 | 1.24 | 1.34 | 1.21 | 1.31 | 1.31 | 6.50% | 4,618,439 |
| May 5, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 1,740,737 |
| May 4, 2026 | 1.29 | 1.30 | 1.20 | 1.22 | 1.22 | -3.94% | 2,118,810 |
| May 1, 2026 | 1.22 | 1.30 | 1.19 | 1.27 | 1.27 | 5.83% | 2,705,757 |
| Apr 30, 2026 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 1,060,531 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -1.65% | 1,321,620 |
| Apr 28, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 2,010,182 |
| Apr 27, 2026 | 1.20 | 1.28 | 1.18 | 1.19 | 1.19 | - | 3,974,351 |
| Apr 24, 2026 | 1.00 | 1.22 | 0.97 | 1.19 | 1.19 | 19.02% | 6,080,717 |
| Apr 23, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -1.98% | 1,973,072 |
| Apr 22, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | - | 1,385,418 |
| Apr 21, 2026 | 1.05 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | 2,406,215 |
| Apr 20, 2026 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 5.00% | 1,356,436 |
| Apr 17, 2026 | 0.96 | 1.03 | 0.95 | 1.00 | 1.00 | 6.38% | 2,631,168 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -1.75% | 1,358,098 |
| Apr 15, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.09% | 1,661,036 |
| Apr 14, 2026 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | 3.35% | 2,705,897 |
| Apr 13, 2026 | 0.85 | 0.91 | 0.82 | 0.91 | 0.91 | 6.30% | 1,598,165 |
| Apr 10, 2026 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 4.10% | 2,044,175 |
| Apr 9, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.51% | 1,617,921 |
| Apr 8, 2026 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | 5.40% | 1,234,088 |
| Apr 7, 2026 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -2.60% | 1,229,356 |
| Apr 6, 2026 | 0.80 | 0.86 | 0.80 | 0.81 | 0.81 | 1.41% | 1,424,992 |
| Apr 2, 2026 | 0.79 | 0.81 | 0.77 | 0.80 | 0.80 | -0.54% | 913,792 |
| Apr 1, 2026 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 0.42% | 1,114,075 |
| Mar 31, 2026 | 0.74 | 0.81 | 0.74 | 0.80 | 0.80 | 7.27% | 1,238,233 |
| Mar 30, 2026 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | -4.82% | 1,534,168 |
| Mar 27, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -5.02% | 1,901,319 |
| Mar 26, 2026 | 0.80 | 0.87 | 0.78 | 0.83 | 0.83 | 3.62% | 7,329,127 |
| Mar 25, 2026 | 0.77 | 0.81 | 0.76 | 0.80 | 0.80 | 4.16% | 1,825,655 |
| Mar 24, 2026 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -4.39% | 1,505,973 |
| Mar 23, 2026 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | 2.70% | 1,084,908 |
| Mar 20, 2026 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -4.74% | 2,039,536 |
| Mar 19, 2026 | 0.82 | 0.87 | 0.80 | 0.82 | 0.82 | -2.70% | 1,527,416 |
| Mar 18, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -3.04% | 2,169,223 |
| Mar 17, 2026 | 0.90 | 0.93 | 0.84 | 0.87 | 0.87 | -3.44% | 2,207,444 |
| Mar 16, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 1.76% | 1,669,263 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -4.98% | 2,114,971 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.34% | 1,111,808 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.84% | 1,056,913 |
| Mar 10, 2026 | 1.00 | 1.05 | 0.97 | 0.99 | 0.99 | -0.83% | 1,485,482 |
| Mar 9, 2026 | 0.92 | 1.01 | 0.91 | 1.00 | 1.00 | 3.09% | 1,651,219 |
| Mar 6, 2026 | 1.03 | 1.06 | 0.95 | 0.97 | 0.97 | -5.24% | 3,651,360 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.01 | 1.02 | 1.02 | -9.73% | 3,102,048 |
| Mar 4, 2026 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 1,074,717 |
| Mar 3, 2026 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 2,120,989 |
| Mar 2, 2026 | 1.17 | 1.25 | 1.14 | 1.20 | 1.20 | 0.84% | 1,892,725 |
| Feb 27, 2026 | 1.19 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 2,155,587 |
| Feb 26, 2026 | 1.24 | 1.33 | 1.13 | 1.20 | 1.20 | 11.11% | 8,343,487 |
| Feb 25, 2026 | 1.14 | 1.17 | 1.05 | 1.08 | 1.08 | -0.92% | 5,147,606 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.07 | 1.09 | 1.09 | -8.40% | 2,688,363 |
| Feb 23, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 1,302,206 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 839,116 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 325,217 |
| Feb 18, 2026 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 697,781 |
| Feb 17, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 1,449,236 |
| Feb 13, 2026 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | - | 633,881 |
| Feb 12, 2026 | 1.21 | 1.22 | 1.11 | 1.15 | 1.15 | -1.71% | 1,092,918 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.87% | 1,893,810 |
| Feb 10, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 595,072 |
| Feb 9, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 631,586 |
| Feb 6, 2026 | 1.22 | 1.28 | 1.19 | 1.26 | 1.26 | 4.13% | 1,139,187 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.19 | 1.21 | 1.21 | -8.33% | 990,885 |
| Feb 4, 2026 | 1.37 | 1.38 | 1.30 | 1.32 | 1.32 | -3.65% | 1,428,140 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 994,197 |