Heron Therapeutics Inc. Common Stockのデータ

Heron Therapeutics Inc. Common Stockの基本情報

名前 Heron Therapeutics Inc. Common Stock
ティッカー HRTX
国 United States
上場年 nan
セクター Health Care

Heron Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.87 17.98 18.87 18.31 671900.0 18.31
2021-02-12 19.03 18.22 18.48 18.34 592100.0 18.34
2021-02-11 19.5 18.4 19.38 18.51 583800.0 18.51
2021-02-10 20.03 19.04 19.76 19.34 494300.0 19.34
2021-02-09 19.89 19.21 19.65 19.7 619300.0 19.7
2021-02-08 20.11 19.38 19.51 19.56 1113200.0 19.56
2021-02-05 19.86 19.31 19.78 19.5 630600.0 19.5
2021-02-04 20.11 19.53 19.99 19.64 619200.0 19.64
2021-02-03 20.03 19.38 19.84 19.83 771600.0 19.83
2021-02-02 19.89 18.3 18.47 19.84 1163500.0 19.84
2021-02-01 18.81 17.08 17.56 18.32 1855800.0 18.32
2021-01-29 18.87 17.35 18.3 17.36 1110400.0 17.36
2021-01-28 18.76 17.74 18.0 18.36 1216200.0 18.36
2021-01-27 18.11 16.84 17.46 17.78 1646500.0 17.78
2021-01-26 18.58 17.46 18.37 17.56 1073200.0 17.56
2021-01-25 18.54 17.53 17.76 18.28 1366600.0 18.28
2021-01-22 18.01 17.4 17.52 17.71 820000.0 17.71
2021-01-21 17.99 17.42 17.97 17.61 1978200.0 17.61
2021-01-20 18.31 17.53 17.96 17.59 853300.0 17.59
2021-01-19 18.08 17.63 17.97 17.95 995600.0 17.95
2021-01-15 18.3 17.55 18.13 17.64 980700.0 17.64
2021-01-14 18.66 17.63 18.66 18.34 953900.0 18.34
2021-01-13 18.97 17.96 18.66 18.16 1081900.0 18.16
2021-01-12 19.43 18.7 19.3 18.7 921500.0 18.7
2021-01-11 19.82 18.87 19.8 19.29 950400.0 19.29
2021-01-08 20.12 19.42 19.77 19.62 641800.0 19.62
2021-01-07 19.95 19.21 19.7 19.52 791300.0 19.52
2021-01-06 20.84 19.46 20.59 19.61 1557000.0 19.61
2021-01-05 20.81 20.38 20.67 20.45 653600.0 20.45
2021-01-04 21.64 20.37 21.37 20.72 1050200.0 20.72
2020-12-31 21.51 20.84 21.27 21.17 698800.0 21.17
2020-12-30 21.89 21.0 21.0 21.27 624200.0 21.27
2020-12-29 22.36 20.57 22.26 20.9 1228600.0 20.9
2020-12-28 22.4 20.6 21.06 22.14 2700900.0 22.14
2020-12-24 20.93 20.46 20.73 20.72 433000.0 20.72
2020-12-23 21.15 20.18 20.95 20.55 811600.0 20.55
2020-12-22 21.46 19.65 19.85 20.64 1849700.0 20.64
2020-12-21 19.46 18.19 18.25 19.46 1792600.0 19.46
2020-12-18 18.76 18.23 18.7 18.74 2916300.0 18.74
2020-12-17 18.68 18.15 18.25 18.58 1334500.0 18.58
2020-12-16 18.38 17.65 18.25 18.2 1179500.0 18.2
2020-12-15 18.34 17.46 18.04 18.14 893800.0 18.14
2020-12-14 18.67 17.9 18.12 17.96 1475000.0 17.96
2020-12-11 18.11 17.4 17.95 17.67 710700.0 17.67
2020-12-10 18.09 17.19 17.43 18.0 1091600.0 18.0
2020-12-09 18.58 17.31 18.48 17.47 1043500.0 17.47
2020-12-08 18.41 17.45 17.8 18.41 1268000.0 18.41
2020-12-07 17.87 17.34 17.61 17.83 960300.0 17.83
2020-12-04 17.6 17.11 17.11 17.57 757700.0 17.57
2020-12-03 17.57 17.06 17.46 17.11 747400.0 17.11
2020-12-02 17.71 17.14 17.6 17.54 970500.0 17.54
2020-12-01 17.97 17.14 17.69 17.5 1107400.0 17.5
2020-11-30 18.56 16.94 18.56 17.33 937600.0 17.33
2020-11-27 18.03 17.39 17.85 17.99 672700.0 17.99
2020-11-25 17.9 17.55 17.72 17.76 889000.0 17.76
2020-11-24 18.41 17.58 18.22 17.73 974700.0 17.73
2020-11-23 18.72 17.85 18.65 18.06 879500.0 18.06
2020-11-20 18.59 17.55 18.23 18.42 1589900.0 18.42
2020-11-19 18.76 18.05 18.75 18.32 705500.0 18.32
2020-11-18 19.43 18.61 18.97 18.65 862600.0 18.65
2020-11-17 18.86 18.08 18.28 18.86 761400.0 18.86
2020-11-16 18.53 18.06 18.49 18.36 792600.0 18.36
2020-11-13 18.82 17.27 17.29 18.13 1235000.0 18.13
2020-11-12 17.33 16.92 17.2 17.09 670200.0 17.09
2020-11-11 17.5 16.85 17.44 17.23 579500.0 17.23
2020-11-10 17.54 16.76 17.26 17.3 1149300.0 17.3
2020-11-09 17.67 16.79 17.13 17.07 1127600.0 17.07
2020-11-06 17.41 16.26 17.27 16.42 549500.0 16.42
2020-11-05 17.55 16.36 17.33 17.25 876400.0 17.25
2020-11-04 17.5 16.2 16.2 17.31 1139100.0 17.31
2020-11-03 16.85 15.8 16.61 16.26 907600.0 16.26
2020-11-02 16.53 15.69 16.4 16.35 624200.0 16.35
2020-10-30 16.34 15.8 16.0 16.31 695900.0 16.31
2020-10-29 16.16 14.87 15.38 16.04 757700.0 16.04
2020-10-28 15.88 15.2 15.51 15.23 613200.0 15.23
2020-10-27 16.49 15.74 16.44 15.89 669800.0 15.89
2020-10-26 16.98 16.01 16.34 16.47 715900.0 16.47
2020-10-23 16.88 16.08 16.64 16.5 773900.0 16.5
2020-10-22 16.55 15.5 15.52 16.44 666200.0 16.44
2020-10-21 15.69 15.36 15.49 15.49 522300.0 15.49
2020-10-20 15.57 15.17 15.32 15.4 516800.0 15.4
2020-10-19 15.45 14.93 15.38 15.14 512100.0 15.14
2020-10-16 15.84 15.22 15.49 15.24 379800.0 15.24
2020-10-15 15.74 15.09 15.46 15.5 540900.0 15.5
2020-10-14 15.91 15.3 15.71 15.69 628100.0 15.69
2020-10-13 15.83 15.27 15.33 15.72 460600.0 15.72
2020-10-12 15.96 15.3 15.91 15.5 462700.0 15.5
2020-10-09 15.93 15.51 15.82 15.79 484500.0 15.79
2020-10-08 16.06 15.59 15.97 15.8 498600.0 15.8
2020-10-07 15.7 14.61 14.72 15.52 929000.0 15.52
2020-10-06 15.18 14.59 15.18 14.61 710500.0 14.61
2020-10-05 15.27 14.47 14.81 15.01 764600.0 15.01
2020-10-02 14.91 14.43 14.71 14.61 642500.0 14.61
2020-10-01 15.12 14.79 14.92 15.0 899000.0 15.0
2020-09-30 15.18 14.64 14.83 14.82 876200.0 14.82
2020-09-29 15.32 14.72 15.17 14.84 573900.0 14.84
2020-09-28 15.46 14.57 14.77 15.22 1684300.0 15.22
2020-09-25 14.84 14.35 14.53 14.61 738300.0 14.61
2020-09-24 14.87 14.27 14.7 14.57 691000.0 14.57
2020-09-23 15.69 14.77 15.58 14.8 674100.0 14.8
2020-09-22 15.57 15.07 15.23 15.52 481100.0 15.52
2020-09-21 15.95 14.88 15.95 15.16 844400.0 15.16
2020-09-18 16.45 15.93 16.4 16.28 1872200.0 16.28
2020-09-17 16.48 15.54 15.81 16.23 777000.0 16.23
2020-09-16 16.12 15.5 15.5 15.98 765800.0 15.98
2020-09-15 15.9 15.3 15.84 15.48 596000.0 15.48
2020-09-14 16.0 14.74 14.86 15.69 975800.0 15.69
2020-09-11 14.79 14.12 14.7 14.59 650500.0 14.59
2020-09-10 15.04 14.59 14.67 14.62 741000.0 14.62
2020-09-09 15.04 14.41 15.0 14.68 955100.0 14.68
2020-09-08 15.31 13.25 13.79 14.87 1991300.0 14.87
2020-09-04 13.91 13.13 13.8 13.73 733300.0 13.73
2020-09-03 14.17 13.7 14.17 13.74 728400.0 13.74
2020-09-02 14.21 13.5 13.69 14.18 722800.0 14.18
2020-09-01 14.32 13.52 14.21 13.67 965200.0 13.67
2020-08-31 14.44 13.94 14.31 14.3 583300.0 14.3
2020-08-28 14.22 13.89 14.11 14.2 518100.0 14.2
2020-08-27 14.43 13.92 14.43 14.13 586700.0 14.13
2020-08-26 14.78 14.32 14.7 14.35 384700.0 14.35
2020-08-25 14.82 14.28 14.44 14.71 427900.0 14.71
2020-08-24 14.97 14.17 14.8 14.47 723500.0 14.47
2020-08-21 15.39 14.65 15.34 14.7 710800.0 14.7
2020-08-20 15.5 15.01 15.45 15.39 589200.0 15.39
2020-08-19 15.83 15.48 15.64 15.52 551600.0 15.52
2020-08-18 15.96 15.32 15.9 15.7 580300.0 15.7
2020-08-17 15.94 15.42 15.46 15.89 586100.0 15.89
2020-08-14 15.91 15.41 15.91 15.51 435100.0 15.51
2020-08-13 15.96 15.65 15.79 15.84 388700.0 15.84
2020-08-12 15.86 15.53 15.67 15.75 582900.0 15.75
2020-08-11 16.08 15.36 15.6 15.55 718600.0 15.55
2020-08-10 15.81 15.38 15.45 15.5 845900.0 15.5
2020-08-07 15.87 15.15 15.52 15.31 876800.0 15.31
2020-08-06 17.06 15.14 16.81 15.32 2219000.0 15.32
2020-08-05 17.59 16.81 16.99 17.47 748500.0 17.47
2020-08-04 16.98 16.4 16.78 16.9 755700.0 16.9
2020-08-03 16.83 16.16 16.47 16.78 707300.0 16.78
2020-07-31 17.11 16.05 17.09 16.29 886500.0 16.29
2020-07-30 17.24 16.61 16.61 17.11 607300.0 17.11
2020-07-29 17.03 16.47 16.8 16.86 493700.0 16.86
2020-07-28 17.46 16.67 17.19 16.73 675000.0 16.73
2020-07-27 17.21 16.49 16.5 17.09 864500.0 17.09
2020-07-24 16.97 16.29 16.76 16.39 839200.0 16.39
2020-07-23 17.43 16.7 17.06 16.75 666100.0 16.75
2020-07-22 17.68 16.91 17.38 17.17 586200.0 17.17
2020-07-21 17.93 17.27 17.9 17.34 713800.0 17.34
2020-07-20 18.18 17.33 17.84 17.69 1286400.0 17.69
2020-07-17 17.95 17.13 17.17 17.77 1414600.0 17.77
2020-07-16 17.39 17.01 17.36 17.16 1067600.0 17.16
2020-07-15 17.23 16.72 16.84 17.19 1515000.0 17.19
2020-07-14 16.77 15.49 15.72 16.4 2136500.0 16.4
2020-07-13 16.36 15.6 15.91 15.64 1121100.0 15.64
2020-07-10 15.93 15.14 15.57 15.76 896600.0 15.76
2020-07-09 15.85 15.35 15.48 15.65 1282600.0 15.65
2020-07-08 15.44 14.95 15.18 15.43 1483600.0 15.43
2020-07-07 15.48 14.71 14.83 15.01 1074000.0 15.01
2020-07-06 15.76 14.9 15.76 14.97 1736800.0 14.97
2020-07-02 16.44 15.32 16.26 15.53 2275500.0 15.53
2020-07-01 16.32 14.81 14.85 16.04 3383900.0 16.04
2020-06-30 14.96 14.23 14.3 14.71 4532300.0 14.71
2020-06-29 14.9 12.52 13.02 14.26 12898400.0 14.26
2020-06-26 21.84 19.66 21.52 19.82 3992100.0 19.82
2020-06-25 20.54 19.74 20.11 20.54 1659000.0 20.54
2020-06-24 20.68 19.18 20.59 19.79 1827600.0 19.79
2020-06-23 22.08 20.74 21.78 20.78 1679400.0 20.78
2020-06-22 22.19 21.0 21.8 21.47 1853900.0 21.47
2020-06-19 21.2 20.09 20.25 21.01 1890000.0 21.01
2020-06-18 20.17 19.41 19.76 19.98 963100.0 19.98
2020-06-17 20.0 19.43 19.84 19.83 911300.0 19.83
2020-06-16 20.0 19.23 19.83 19.69 860700.0 19.69
2020-06-15 19.77 18.11 18.39 19.16 991100.0 19.16
2020-06-12 19.07 18.1 18.96 18.75 1222800.0 18.75
2020-06-11 18.98 18.22 18.54 18.23 1261900.0 18.23
2020-06-10 20.05 19.26 19.81 19.64 807200.0 19.64
2020-06-09 20.12 19.43 19.8 19.83 775500.0 19.83
2020-06-08 20.08 19.35 19.7 20.0 864400.0 20.0
2020-06-05 19.51 18.56 19.0 19.29 882300.0 19.29
2020-06-04 19.22 18.34 18.61 18.43 845700.0 18.43
2020-06-03 18.95 18.38 18.48 18.75 799400.0 18.75
2020-06-02 18.89 18.24 18.7 18.46 851600.0 18.46
2020-06-01 19.11 18.22 18.25 18.72 942400.0 18.72
2020-05-29 18.42 17.6 18.33 18.22 850200.0 18.22
2020-05-28 19.06 18.35 18.99 18.42 717100.0 18.42
2020-05-27 19.5 17.87 19.5 19.0 1121300.0 19.0
2020-05-26 19.33 18.4 18.95 18.44 1105000.0 18.44
2020-05-22 18.31 17.07 17.26 18.24 1384800.0 18.24
2020-05-21 17.31 16.35 16.6 17.05 906800.0 17.05
2020-05-20 16.53 15.96 16.18 16.45 688700.0 16.45
2020-05-19 16.54 15.71 16.15 15.86 692100.0 15.86
2020-05-18 16.3 15.38 15.62 16.18 1224200.0 16.18
2020-05-15 15.19 14.17 14.37 15.12 751200.0 15.12
2020-05-14 14.51 13.69 14.14 14.42 786800.0 14.42
2020-05-13 14.93 13.91 14.92 14.48 1001100.0 14.48
2020-05-12 15.77 14.64 15.62 14.67 1056300.0 14.67
2020-05-11 15.49 14.71 14.77 15.42 1232600.0 15.42
2020-05-08 15.43 14.66 14.98 14.75 779400.0 14.75
2020-05-07 15.58 14.68 15.54 14.72 921500.0 14.72
2020-05-06 15.66 14.49 14.73 15.05 1902600.0 15.05
2020-05-05 14.95 14.27 14.5 14.38 927000.0 14.38
2020-05-04 14.39 13.58 13.65 14.37 1043700.0 14.37
2020-05-01 14.2 13.6 14.0 13.71 1369600.0 13.71
2020-04-30 15.16 14.21 15.06 14.26 944700.0 14.26
2020-04-29 15.38 14.85 15.35 15.13 938900.0 15.13
2020-04-28 15.77 14.86 15.67 14.9 804800.0 14.9
2020-04-27 15.72 14.8 14.8 15.3 863900.0 15.3
2020-04-24 14.9 14.37 14.48 14.65 1276000.0 14.65
2020-04-23 14.93 14.27 14.75 14.38 968600.0 14.38
2020-04-22 15.24 14.6 15.0 14.69 687000.0 14.69
2020-04-21 14.98 14.32 14.62 14.7 1210900.0 14.7
2020-04-20 15.61 14.53 14.66 15.01 968900.0 15.01
2020-04-17 15.06 14.25 14.69 15.0 927600.0 15.0
2020-04-16 14.89 13.89 14.51 14.18 1067300.0 14.18
2020-04-15 14.74 14.15 14.41 14.44 1107500.0 14.44
2020-04-14 15.77 14.53 14.65 14.85 1168200.0 14.85
2020-04-13 14.75 14.08 14.35 14.43 646700.0 14.43
2020-04-09 14.84 14.17 14.3 14.44 774900.0 14.44
2020-04-08 14.05 13.41 13.84 13.97 1016500.0 13.97
2020-04-07 13.59 12.82 13.41 13.55 1472100.0 13.55
2020-04-06 12.83 12.12 12.21 12.78 796400.0 12.78
2020-04-03 11.82 11.28 11.5 11.69 712200.0 11.69
2020-04-02 11.7 10.81 10.85 11.69 1044500.0 11.69
2020-04-01 11.62 10.87 11.43 10.89 745000.0 10.89
2020-03-31 12.08 11.46 11.72 11.74 760200.0 11.74
2020-03-30 11.73 10.96 11.37 11.69 799200.0 11.69
2020-03-27 11.92 11.22 11.69 11.3 883100.0 11.3
2020-03-26 12.34 11.39 11.41 11.99 2465000.0 11.99
2020-03-25 12.12 11.1 11.67 11.23 2232700.0 11.23
2020-03-24 11.9 11.17 11.49 11.5 2157800.0 11.5
2020-03-23 12.14 10.74 11.69 10.88 2036500.0 10.88
2020-03-20 13.58 11.6 12.68 11.74 1669900.0 11.74
2020-03-19 13.02 10.77 11.03 12.41 2170600.0 12.41
2020-03-18 11.16 9.66 9.77 11.08 1916500.0 11.08
2020-03-17 11.2 9.94 10.81 10.23 2992400.0 10.23
2020-03-16 12.27 9.6 11.48 10.54 3202300.0 10.54
2020-03-13 13.5 11.91 12.99 13.46 1917800.0 13.46
2020-03-12 12.83 11.79 12.4 12.34 2536000.0 12.34
2020-03-11 15.18 13.62 14.93 13.64 1799200.0 13.64
2020-03-10 16.44 14.71 15.49 15.31 1515800.0 15.31
2020-03-09 15.74 14.86 15.13 14.87 2499600.0 14.87
2020-03-06 17.18 15.98 16.98 16.52 1953300.0 16.52
2020-03-05 18.43 17.06 18.39 17.32 1154100.0 17.32
2020-03-04 19.22 18.35 18.72 18.64 978900.0 18.64
2020-03-03 19.13 18.09 18.15 18.46 1224200.0 18.46
2020-03-02 18.71 17.27 18.55 18.3 1561700.0 18.3
2020-02-28 18.68 17.3 17.31 18.65 1443200.0 18.65
2020-02-27 18.7 17.44 18.25 17.93 1493200.0 17.93
2020-02-26 19.69 18.42 19.2 18.47 947100.0 18.47
2020-02-25 21.15 19.07 21.0 19.14 1612000.0 19.14
2020-02-24 21.27 20.32 20.67 20.93 1007900.0 20.93
2020-02-21 22.82 20.85 21.06 21.45 1426800.0 21.45
2020-02-20 21.9 20.02 21.0 21.06 3550900.0 21.06
2020-02-19 21.74 20.67 21.3 21.66 1721300.0 21.66
2020-02-18 21.16 20.36 21.15 21.14 643800.0 21.14