Italia markets open in 21 minutes

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5500-0,1000 (-3,77%)
Alla chiusura: 04:00PM EDT
2,5800 +0,03 (+1,18%)
Dopo ore: 04:49PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242,66002,66002,46002,55002,55002.197.100
24 apr 20242,82002,86002,64002,65002,65002.169.300
23 apr 20242,70003,15002,70002,80002,80006.563.700
22 apr 20242,60002,71002,58002,59002,59002.089.300
19 apr 20242,71002,74002,51002,64002,64002.308.600
18 apr 20242,75002,96002,70002,71002,71001.818.100
17 apr 20242,95003,02002,77002,77002,77001.556.900
16 apr 20242,86002,98002,86002,93002,93001.650.700
15 apr 20242,89003,08002,86002,95002,95002.823.700
12 apr 20242,93003,07002,86002,91002,91002.131.100
11 apr 20242,71002,94002,68002,94002,94001.367.700
10 apr 20242,74002,83002,67002,73002,73001.589.800
09 apr 20242,76002,83002,71002,80002,8000623.100
08 apr 20242,75002,81002,70002,75002,75001.028.800
05 apr 20242,56002,75002,50002,75002,7500995.300
04 apr 20242,62002,65002,53002,57002,57001.190.900
03 apr 20242,55002,63002,53002,57002,5700952.400
02 apr 20242,65002,67002,52002,55002,55001.292.700
01 apr 20242,80002,82002,64002,71002,71001.265.800
28 mar 20242,74002,81002,67002,77002,77001.106.800
27 mar 20242,83002,83002,67002,74002,74001.225.800
26 mar 20242,98003,08002,73002,74002,74001.978.400
25 mar 20242,97003,08002,94002,95002,95001.310.000
22 mar 20243,04003,08002,95002,97002,97001.263.900
21 mar 20242,96003,20002,96003,05003,05002.012.700
20 mar 20242,90003,05002,82003,05003,05002.038.200
19 mar 20242,95003,10002,88002,95002,95002.007.100
18 mar 20243,02003,08002,92002,96002,96002.038.700
15 mar 20243,05003,15002,99003,06003,06003.927.700
14 mar 20243,10003,21002,95003,05003,05004.426.900
13 mar 20242,80003,22002,59003,01003,010017.854.800
12 mar 20242,40002,48002,30002,36002,36003.377.800
11 mar 20242,71002,78002,38002,41002,41002.987.900
08 mar 20242,64002,72002,54002,60002,60001.850.600
07 mar 20242,50002,62002,45002,59002,59001.323.800
06 mar 20242,59002,62002,39002,48002,48002.009.900
05 mar 20242,52002,60002,47002,56002,56001.198.500
04 mar 20242,62002,66002,49002,56002,56001.655.000
01 mar 20242,69002,69002,55002,61002,61002.469.000
29 feb 20242,79002,83002,64002,66002,66001.635.000
28 feb 20242,76002,82002,66002,70002,70001.567.500
27 feb 20242,65002,76002,58002,74002,74001.960.200
26 feb 20242,60002,72002,50002,60002,60001.816.100
23 feb 20242,64002,67002,54002,60002,60001.404.200
22 feb 20242,75002,77002,60002,62002,62001.324.300
21 feb 20242,83002,83002,64002,75002,75001.584.400
20 feb 20242,86002,96002,80002,87002,87001.960.600
16 feb 20242,89002,99002,78002,87002,87001.923.300
15 feb 20242,76002,89002,71002,88002,88003.764.700
14 feb 20242,53002,77002,53002,72002,72002.405.000
13 feb 20242,58002,60002,42002,51002,51002.422.900
12 feb 20242,44002,72002,44002,63002,63003.122.100
09 feb 20242,38002,52002,34002,43002,43002.297.800
08 feb 20242,26002,36002,21002,35002,35001.195.900
07 feb 20242,35002,35002,24002,26002,26001.384.500
06 feb 20242,23002,38002,21002,32002,32001.562.700
05 feb 20242,37002,37002,16002,23002,23001.965.200
02 feb 20242,40002,40002,29002,39002,39001.641.800
01 feb 20242,42002,43002,29002,40002,40002.392.700
31 gen 20242,45002,61002,39002,41002,41001.733.500
30 gen 20242,56002,63002,42002,49002,49002.734.300
29 gen 20242,51002,61002,34002,53002,53002.809.300
26 gen 20242,72002,74002,43002,49002,49005.087.600
25 gen 20242,62002,76002,54002,68002,68005.449.600
24 gen 20242,33002,62002,28002,62002,620016.118.600
23 gen 20242,34002,44002,19002,20002,20004.080.800
22 gen 20242,16002,37002,15002,34002,34006.295.400
19 gen 20242,07002,10001,97002,09002,09002.174.400
18 gen 20242,21002,21002,02002,09002,09002.130.600
17 gen 20242,21002,22002,06002,20002,20002.948.000
16 gen 20242,15002,28002,06002,20002,20002.261.800
12 gen 20242,17002,38002,12002,15002,15002.260.300
11 gen 20242,21002,23002,08002,15002,15002.159.400
10 gen 20242,25002,35002,17002,23002,23002.869.500
09 gen 20242,08002,32002,04002,26002,26006.720.500
08 gen 20241,96002,12001,77002,09002,090013.279.400
05 gen 20241,73001,82001,69001,77001,77001.719.100
04 gen 20241,73001,80001,68001,73001,73001.719.700
03 gen 20241,87001,87001,71001,71001,71001.710.400
02 gen 20241,68001,95001,66001,89001,89003.986.200
29 dic 20231,77001,78001,65001,70001,70001.915.300
28 dic 20231,67001,76001,64001,74001,74002.241.600
27 dic 20231,78001,80001,60001,67001,67002.762.500
26 dic 20231,80001,84001,72001,77001,77001.893.300
22 dic 20231,77001,85001,72001,79001,79002.148.200
21 dic 20231,65001,76001,65001,74001,74001.384.800
20 dic 20231,71001,79001,62001,62001,62002.211.000
19 dic 20231,79001,82001,69001,74001,74002.140.200
18 dic 20231,81001,81001,72001,74001,74001.619.100
15 dic 20231,77001,83001,72001,81001,81002.962.200
14 dic 20231,72001,84001,72001,82001,82003.993.200
13 dic 20231,69001,73001,58001,68001,68003.329.600
12 dic 20231,52001,70001,49001,68001,68003.669.600
11 dic 20231,50001,56001,43001,52001,52001.749.500
08 dic 20231,40001,49001,37001,49001,49001.746.300
07 dic 20231,43001,47001,36001,41001,41001.351.100
06 dic 20231,45001,52001,43001,44001,44002.110.200
05 dic 20231,50001,58001,38001,45001,45002.993.200
04 dic 20231,30001,51001,29001,50001,50004.532.200
01 dic 20231,23001,34001,16001,32001,32002.657.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...