La bourse est fermée

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,8100+0,2000 (+7,66 %)
À partir de 12:40PM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20242,62002,83502,61002,81002,81001 157 082
03 mai 2024------
02 mai 20242,39002,55002,34002,55002,55001 501 400
01 mai 20242,33002,49002,32002,34002,34002 176 200
30 avr. 20242,46002,46002,27002,32002,32002 329 000
29 avr. 20242,45002,55002,45002,50002,50001 860 000
26 avr. 20242,62002,63002,45002,45002,45002 311 900
25 avr. 20242,66002,66002,46002,55002,55002 197 100
24 avr. 20242,82002,86002,64002,65002,65002 169 300
23 avr. 20242,70003,15002,70002,80002,80006 563 700
22 avr. 20242,60002,71002,58002,59002,59002 089 300
19 avr. 20242,71002,74002,51002,64002,64002 308 600
18 avr. 20242,75002,96002,70002,71002,71001 818 100
17 avr. 20242,95003,02002,77002,77002,77001 556 900
16 avr. 20242,86002,98002,86002,93002,93001 650 700
15 avr. 20242,89003,08002,86002,95002,95002 823 700
12 avr. 20242,93003,07002,86002,91002,91002 131 100
11 avr. 20242,71002,94002,68002,94002,94001 367 700
10 avr. 20242,74002,83002,67002,73002,73001 589 800
09 avr. 20242,76002,83002,71002,80002,8000623 100
08 avr. 20242,75002,81002,70002,75002,75001 028 800
05 avr. 20242,56002,75002,50002,75002,7500995 300
04 avr. 20242,62002,65002,53002,57002,57001 190 900
03 avr. 20242,55002,63002,53002,57002,5700952 400
02 avr. 20242,65002,67002,52002,55002,55001 292 700
01 avr. 20242,80002,82002,64002,71002,71001 265 800
28 mars 20242,74002,81002,67002,77002,77001 106 800
27 mars 20242,83002,83002,67002,74002,74001 225 800
26 mars 20242,98003,08002,73002,74002,74001 978 400
25 mars 20242,97003,08002,94002,95002,95001 310 000
22 mars 20243,04003,08002,95002,97002,97001 263 900
21 mars 20242,96003,20002,96003,05003,05002 012 700
20 mars 20242,90003,05002,82003,05003,05002 038 200
19 mars 20242,95003,10002,88002,95002,95002 007 100
18 mars 20243,02003,08002,92002,96002,96002 038 700
15 mars 20243,05003,15002,99003,06003,06003 927 700
14 mars 20243,10003,21002,95003,05003,05004 426 900
13 mars 20242,80003,22002,59003,01003,010017 854 800
12 mars 20242,40002,48002,30002,36002,36003 377 800
11 mars 20242,71002,78002,38002,41002,41002 987 900
08 mars 20242,64002,72002,54002,60002,60001 850 600
07 mars 20242,50002,62002,45002,59002,59001 323 800
06 mars 20242,59002,62002,39002,48002,48002 009 900
05 mars 20242,52002,60002,47002,56002,56001 198 500
04 mars 20242,62002,66002,49002,56002,56001 655 000
01 mars 20242,69002,69002,55002,61002,61002 469 000
29 févr. 20242,79002,83002,64002,66002,66001 635 000
28 févr. 20242,76002,82002,66002,70002,70001 567 500
27 févr. 20242,65002,76002,58002,74002,74001 960 200
26 févr. 20242,60002,72002,50002,60002,60001 816 100
23 févr. 20242,64002,67002,54002,60002,60001 404 200
22 févr. 20242,75002,77002,60002,62002,62001 324 300
21 févr. 20242,83002,83002,64002,75002,75001 584 400
20 févr. 20242,86002,96002,80002,87002,87001 960 600
16 févr. 20242,89002,99002,78002,87002,87001 923 300
15 févr. 20242,76002,89002,71002,88002,88003 764 700
14 févr. 20242,53002,77002,53002,72002,72002 405 000
13 févr. 20242,58002,60002,42002,51002,51002 422 900
12 févr. 20242,44002,72002,44002,63002,63003 122 100
09 févr. 20242,38002,52002,34002,43002,43002 297 800
08 févr. 20242,26002,36002,21002,35002,35001 195 900
07 févr. 20242,35002,35002,24002,26002,26001 384 500
06 févr. 20242,23002,38002,21002,32002,32001 562 700
05 févr. 20242,37002,37002,16002,23002,23001 965 200
02 févr. 20242,40002,40002,29002,39002,39001 641 800
01 févr. 20242,42002,43002,29002,40002,40002 392 700
31 janv. 20242,45002,61002,39002,41002,41001 733 500
30 janv. 20242,56002,63002,42002,49002,49002 734 300
29 janv. 20242,51002,61002,34002,53002,53002 809 300
26 janv. 20242,72002,74002,43002,49002,49005 087 600
25 janv. 20242,62002,76002,54002,68002,68005 449 600
24 janv. 20242,33002,62002,28002,62002,620016 118 600
23 janv. 20242,34002,44002,19002,20002,20004 080 800
22 janv. 20242,16002,37002,15002,34002,34006 295 400
19 janv. 20242,07002,10001,97002,09002,09002 174 400
18 janv. 20242,21002,21002,02002,09002,09002 130 600
17 janv. 20242,21002,22002,06002,20002,20002 948 000
16 janv. 20242,15002,28002,06002,20002,20002 261 800
12 janv. 20242,17002,38002,12002,15002,15002 260 300
11 janv. 20242,21002,23002,08002,15002,15002 159 400
10 janv. 20242,25002,35002,17002,23002,23002 869 500
09 janv. 20242,08002,32002,04002,26002,26006 720 500
08 janv. 20241,96002,12001,77002,09002,090013 279 400
05 janv. 20241,73001,82001,69001,77001,77001 719 100
04 janv. 20241,73001,80001,68001,73001,73001 719 700
03 janv. 20241,87001,87001,71001,71001,71001 710 400
02 janv. 20241,68001,95001,66001,89001,89003 986 200
29 déc. 20231,77001,78001,65001,70001,70001 915 300
28 déc. 20231,67001,76001,64001,74001,74002 241 600
27 déc. 20231,78001,80001,60001,67001,67002 762 500
26 déc. 20231,80001,84001,72001,77001,77001 893 300
22 déc. 20231,77001,85001,72001,79001,79002 148 200
21 déc. 20231,65001,76001,65001,74001,74001 384 800
20 déc. 20231,71001,79001,62001,62001,62002 211 000
19 déc. 20231,79001,82001,69001,74001,74002 140 200
18 déc. 20231,81001,81001,72001,74001,74001 619 100
15 déc. 20231,77001,83001,72001,81001,81002 962 200
14 déc. 20231,72001,84001,72001,82001,82003 993 200
13 déc. 20231,69001,73001,58001,68001,68003 329 600
12 déc. 20231,52001,70001,49001,68001,68003 669 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...