NasdaqCM - Nasdaq Real Time Price • USD
Heron Therapeutics, Inc. (HRTX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.6200 | 2.6300 | 2.4500 | 2.4500 | 2.4500 | 2,305,733 |
Apr 25, 2024 | 2.6600 | 2.6600 | 2.4600 | 2.5500 | 2.5500 | 2,197,100 |
Apr 24, 2024 | 2.8200 | 2.8600 | 2.6400 | 2.6500 | 2.6500 | 2,169,300 |
Apr 23, 2024 | 2.7000 | 3.1500 | 2.7000 | 2.8000 | 2.8000 | 6,563,700 |
Apr 22, 2024 | 2.6000 | 2.7100 | 2.5800 | 2.5900 | 2.5900 | 2,089,300 |
Apr 19, 2024 | 2.7100 | 2.7400 | 2.5100 | 2.6400 | 2.6400 | 2,308,600 |
Apr 18, 2024 | 2.7500 | 2.9600 | 2.7000 | 2.7100 | 2.7100 | 1,818,100 |
Apr 17, 2024 | 2.9500 | 3.0200 | 2.7700 | 2.7700 | 2.7700 | 1,556,900 |
Apr 16, 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 1,650,700 |
Apr 15, 2024 | 2.8900 | 3.0800 | 2.8600 | 2.9500 | 2.9500 | 2,823,700 |
Apr 12, 2024 | 2.9300 | 3.0700 | 2.8600 | 2.9100 | 2.9100 | 2,131,100 |
Apr 11, 2024 | 2.7100 | 2.9400 | 2.6800 | 2.9400 | 2.9400 | 1,367,700 |
Apr 10, 2024 | 2.7400 | 2.8300 | 2.6700 | 2.7300 | 2.7300 | 1,589,800 |
Apr 9, 2024 | 2.7600 | 2.8300 | 2.7100 | 2.8000 | 2.8000 | 623,100 |
Apr 8, 2024 | 2.7500 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 1,028,800 |
Apr 5, 2024 | 2.5600 | 2.7500 | 2.5000 | 2.7500 | 2.7500 | 995,300 |
Apr 4, 2024 | 2.6200 | 2.6500 | 2.5300 | 2.5700 | 2.5700 | 1,190,900 |
Apr 3, 2024 | 2.5500 | 2.6300 | 2.5300 | 2.5700 | 2.5700 | 952,400 |
Apr 2, 2024 | 2.6500 | 2.6700 | 2.5200 | 2.5500 | 2.5500 | 1,292,700 |
Apr 1, 2024 | 2.8000 | 2.8200 | 2.6400 | 2.7100 | 2.7100 | 1,265,800 |
Mar 28, 2024 | 2.7400 | 2.8100 | 2.6700 | 2.7700 | 2.7700 | 1,106,800 |
Mar 27, 2024 | 2.8300 | 2.8300 | 2.6700 | 2.7400 | 2.7400 | 1,225,800 |
Mar 26, 2024 | 2.9800 | 3.0800 | 2.7300 | 2.7400 | 2.7400 | 1,978,400 |
Mar 25, 2024 | 2.9700 | 3.0800 | 2.9400 | 2.9500 | 2.9500 | 1,310,000 |
Mar 22, 2024 | 3.0400 | 3.0800 | 2.9500 | 2.9700 | 2.9700 | 1,263,900 |
Mar 21, 2024 | 2.9600 | 3.2000 | 2.9600 | 3.0500 | 3.0500 | 2,012,700 |
Mar 20, 2024 | 2.9000 | 3.0500 | 2.8200 | 3.0500 | 3.0500 | 2,038,200 |
Mar 19, 2024 | 2.9500 | 3.1000 | 2.8800 | 2.9500 | 2.9500 | 2,007,100 |
Mar 18, 2024 | 3.0200 | 3.0800 | 2.9200 | 2.9600 | 2.9600 | 2,038,700 |
Mar 15, 2024 | 3.0500 | 3.1500 | 2.9900 | 3.0600 | 3.0600 | 3,927,700 |
Mar 14, 2024 | 3.1000 | 3.2100 | 2.9500 | 3.0500 | 3.0500 | 4,426,900 |
Mar 13, 2024 | 2.8000 | 3.2200 | 2.5900 | 3.0100 | 3.0100 | 17,854,800 |
Mar 12, 2024 | 2.4000 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 3,377,800 |
Mar 11, 2024 | 2.7100 | 2.7800 | 2.3800 | 2.4100 | 2.4100 | 2,987,900 |
Mar 8, 2024 | 2.6400 | 2.7200 | 2.5400 | 2.6000 | 2.6000 | 1,850,600 |
Mar 7, 2024 | 2.5000 | 2.6200 | 2.4500 | 2.5900 | 2.5900 | 1,323,800 |
Mar 6, 2024 | 2.5900 | 2.6200 | 2.3900 | 2.4800 | 2.4800 | 2,009,900 |
Mar 5, 2024 | 2.5200 | 2.6000 | 2.4700 | 2.5600 | 2.5600 | 1,198,500 |
Mar 4, 2024 | 2.6200 | 2.6600 | 2.4900 | 2.5600 | 2.5600 | 1,655,000 |
Mar 1, 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6100 | 2.6100 | 2,469,000 |
Feb 29, 2024 | 2.7900 | 2.8300 | 2.6400 | 2.6600 | 2.6600 | 1,635,000 |
Feb 28, 2024 | 2.7600 | 2.8200 | 2.6600 | 2.7000 | 2.7000 | 1,567,500 |
Feb 27, 2024 | 2.6500 | 2.7600 | 2.5800 | 2.7400 | 2.7400 | 1,960,200 |
Feb 26, 2024 | 2.6000 | 2.7200 | 2.5000 | 2.6000 | 2.6000 | 1,816,100 |
Feb 23, 2024 | 2.6400 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 1,404,200 |
Feb 22, 2024 | 2.7500 | 2.7700 | 2.6000 | 2.6200 | 2.6200 | 1,324,300 |
Feb 21, 2024 | 2.8300 | 2.8300 | 2.6400 | 2.7500 | 2.7500 | 1,584,400 |
Feb 20, 2024 | 2.8600 | 2.9600 | 2.8000 | 2.8700 | 2.8700 | 1,960,600 |
Feb 16, 2024 | 2.8900 | 2.9900 | 2.7800 | 2.8700 | 2.8700 | 1,923,300 |
Feb 15, 2024 | 2.7600 | 2.8900 | 2.7100 | 2.8800 | 2.8800 | 3,764,700 |
Feb 14, 2024 | 2.5300 | 2.7700 | 2.5300 | 2.7200 | 2.7200 | 2,405,000 |
Feb 13, 2024 | 2.5800 | 2.6000 | 2.4200 | 2.5100 | 2.5100 | 2,422,900 |
Feb 12, 2024 | 2.4400 | 2.7200 | 2.4400 | 2.6300 | 2.6300 | 3,122,100 |
Feb 9, 2024 | 2.3800 | 2.5200 | 2.3400 | 2.4300 | 2.4300 | 2,297,800 |
Feb 8, 2024 | 2.2600 | 2.3600 | 2.2100 | 2.3500 | 2.3500 | 1,195,900 |
Feb 7, 2024 | 2.3500 | 2.3500 | 2.2400 | 2.2600 | 2.2600 | 1,384,500 |
Feb 6, 2024 | 2.2300 | 2.3800 | 2.2100 | 2.3200 | 2.3200 | 1,562,700 |
Feb 5, 2024 | 2.3700 | 2.3700 | 2.1600 | 2.2300 | 2.2300 | 1,965,200 |
Feb 2, 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3900 | 2.3900 | 1,641,800 |
Feb 1, 2024 | 2.4200 | 2.4300 | 2.2900 | 2.4000 | 2.4000 | 2,392,700 |
Jan 31, 2024 | 2.4500 | 2.6100 | 2.3900 | 2.4100 | 2.4100 | 1,733,500 |
Jan 30, 2024 | 2.5600 | 2.6300 | 2.4200 | 2.4900 | 2.4900 | 2,734,300 |
Jan 29, 2024 | 2.5100 | 2.6100 | 2.3400 | 2.5300 | 2.5300 | 2,809,300 |
Jan 26, 2024 | 2.7200 | 2.7400 | 2.4300 | 2.4900 | 2.4900 | 5,087,600 |
Jan 25, 2024 | 2.6200 | 2.7600 | 2.5400 | 2.6800 | 2.6800 | 5,449,600 |
Jan 24, 2024 | 2.3300 | 2.6200 | 2.2800 | 2.6200 | 2.6200 | 16,118,600 |
Jan 23, 2024 | 2.3400 | 2.4400 | 2.1900 | 2.2000 | 2.2000 | 4,080,800 |
Jan 22, 2024 | 2.1600 | 2.3700 | 2.1500 | 2.3400 | 2.3400 | 6,295,400 |
Jan 19, 2024 | 2.0700 | 2.1000 | 1.9700 | 2.0900 | 2.0900 | 2,174,400 |
Jan 18, 2024 | 2.2100 | 2.2100 | 2.0200 | 2.0900 | 2.0900 | 2,130,600 |
Jan 17, 2024 | 2.2100 | 2.2200 | 2.0600 | 2.2000 | 2.2000 | 2,948,000 |
Jan 16, 2024 | 2.1500 | 2.2800 | 2.0600 | 2.2000 | 2.2000 | 2,261,800 |
Jan 12, 2024 | 2.1700 | 2.3800 | 2.1200 | 2.1500 | 2.1500 | 2,260,300 |
Jan 11, 2024 | 2.2100 | 2.2300 | 2.0800 | 2.1500 | 2.1500 | 2,159,400 |
Jan 10, 2024 | 2.2500 | 2.3500 | 2.1700 | 2.2300 | 2.2300 | 2,869,500 |
Jan 9, 2024 | 2.0800 | 2.3200 | 2.0400 | 2.2600 | 2.2600 | 6,720,500 |
Jan 8, 2024 | 1.9600 | 2.1200 | 1.7700 | 2.0900 | 2.0900 | 13,279,400 |
Jan 5, 2024 | 1.7300 | 1.8200 | 1.6900 | 1.7700 | 1.7700 | 1,719,100 |
Jan 4, 2024 | 1.7300 | 1.8000 | 1.6800 | 1.7300 | 1.7300 | 1,719,700 |
Jan 3, 2024 | 1.8700 | 1.8700 | 1.7100 | 1.7100 | 1.7100 | 1,710,400 |
Jan 2, 2024 | 1.6800 | 1.9500 | 1.6600 | 1.8900 | 1.8900 | 3,986,200 |
Dec 29, 2023 | 1.7700 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 1,915,300 |
Dec 28, 2023 | 1.6700 | 1.7600 | 1.6400 | 1.7400 | 1.7400 | 2,241,600 |
Dec 27, 2023 | 1.7800 | 1.8000 | 1.6000 | 1.6700 | 1.6700 | 2,762,500 |
Dec 26, 2023 | 1.8000 | 1.8400 | 1.7200 | 1.7700 | 1.7700 | 1,893,300 |
Dec 22, 2023 | 1.7700 | 1.8500 | 1.7200 | 1.7900 | 1.7900 | 2,148,200 |
Dec 21, 2023 | 1.6500 | 1.7600 | 1.6500 | 1.7400 | 1.7400 | 1,384,800 |
Dec 20, 2023 | 1.7100 | 1.7900 | 1.6200 | 1.6200 | 1.6200 | 2,211,000 |
Dec 19, 2023 | 1.7900 | 1.8200 | 1.6900 | 1.7400 | 1.7400 | 2,140,200 |
Dec 18, 2023 | 1.8100 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 1,619,100 |
Dec 15, 2023 | 1.7700 | 1.8300 | 1.7200 | 1.8100 | 1.8100 | 2,962,200 |
Dec 14, 2023 | 1.7200 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 3,993,200 |
Dec 13, 2023 | 1.6900 | 1.7300 | 1.5800 | 1.6800 | 1.6800 | 3,329,600 |
Dec 12, 2023 | 1.5200 | 1.7000 | 1.4900 | 1.6800 | 1.6800 | 3,669,600 |
Dec 11, 2023 | 1.5000 | 1.5600 | 1.4300 | 1.5200 | 1.5200 | 1,749,500 |
Dec 8, 2023 | 1.4000 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 1,746,300 |
Dec 7, 2023 | 1.4300 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 1,351,100 |
Dec 6, 2023 | 1.4500 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 2,110,200 |
Dec 5, 2023 | 1.5000 | 1.5800 | 1.3800 | 1.4500 | 1.4500 | 2,993,200 |
Dec 4, 2023 | 1.3000 | 1.5100 | 1.2900 | 1.5000 | 1.5000 | 4,532,200 |
Dec 1, 2023 | 1.2300 | 1.3400 | 1.1600 | 1.3200 | 1.3200 | 2,657,300 |
Nov 30, 2023 | 1.3000 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 2,020,600 |
Nov 29, 2023 | 1.2200 | 1.3600 | 1.2200 | 1.3000 | 1.3000 | 2,921,800 |
Nov 28, 2023 | 1.2000 | 1.2800 | 1.1300 | 1.2200 | 1.2200 | 2,760,800 |
Nov 27, 2023 | 1.3800 | 1.4100 | 1.2400 | 1.3200 | 1.3200 | 2,331,300 |
Nov 24, 2023 | 1.3100 | 1.4300 | 1.3000 | 1.3800 | 1.3800 | 1,872,200 |
Nov 22, 2023 | 1.3100 | 1.4000 | 1.2400 | 1.3700 | 1.3700 | 2,582,600 |
Nov 21, 2023 | 1.3300 | 1.4300 | 1.2300 | 1.3100 | 1.3100 | 7,930,300 |
Nov 20, 2023 | 1.1300 | 1.3900 | 1.1100 | 1.3000 | 1.3000 | 10,753,600 |
Nov 17, 2023 | 0.8900 | 1.1100 | 0.8700 | 1.0900 | 1.0900 | 7,765,300 |
Nov 16, 2023 | 0.9000 | 0.9500 | 0.8100 | 0.9200 | 0.9200 | 5,725,200 |
Nov 15, 2023 | 0.7300 | 0.9200 | 0.7200 | 0.8600 | 0.8600 | 22,211,300 |
Nov 14, 2023 | 0.5600 | 0.6200 | 0.5300 | 0.5400 | 0.5400 | 4,036,400 |
Nov 13, 2023 | 0.5900 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 1,912,600 |
Nov 10, 2023 | 0.6100 | 0.6100 | 0.5500 | 0.5900 | 0.5900 | 1,637,300 |
Nov 9, 2023 | 0.7300 | 0.7400 | 0.5000 | 0.6000 | 0.6000 | 8,257,700 |
Nov 8, 2023 | 0.8000 | 0.8300 | 0.7100 | 0.7200 | 0.7200 | 1,187,100 |
Nov 7, 2023 | 0.7500 | 0.8100 | 0.7300 | 0.7900 | 0.7900 | 1,065,300 |
Nov 6, 2023 | 0.8000 | 0.8000 | 0.7200 | 0.7400 | 0.7400 | 1,348,500 |
Nov 3, 2023 | 0.7000 | 0.7600 | 0.6700 | 0.7500 | 0.7500 | 2,167,400 |
Nov 2, 2023 | 0.6300 | 0.7000 | 0.6300 | 0.6600 | 0.6600 | 1,252,300 |
Nov 1, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 1,285,000 |
Oct 31, 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 775,300 |
Oct 30, 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 1,781,500 |
Oct 27, 2023 | 0.6100 | 0.6400 | 0.5800 | 0.6300 | 0.6300 | 2,060,800 |
Oct 26, 2023 | 0.7000 | 0.7100 | 0.6000 | 0.6000 | 0.6000 | 2,054,400 |
Oct 25, 2023 | 0.6500 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 1,377,100 |
Oct 24, 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6300 | 0.6300 | 2,046,100 |
Oct 23, 2023 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 2,267,500 |
Oct 20, 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 2,998,100 |
Oct 19, 2023 | 0.6900 | 0.7100 | 0.6400 | 0.6400 | 0.6400 | 2,041,500 |
Oct 18, 2023 | 0.7600 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 1,763,500 |
Oct 17, 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 2,086,400 |
Oct 16, 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 1,502,300 |
Oct 13, 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 2,365,100 |
Oct 12, 2023 | 0.8300 | 0.8300 | 0.7300 | 0.7600 | 0.7600 | 5,496,900 |
Oct 11, 2023 | 0.9100 | 0.9300 | 0.8300 | 0.8300 | 0.8300 | 2,764,900 |
Oct 10, 2023 | 0.8900 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 1,838,800 |
Oct 9, 2023 | 0.9900 | 1.0000 | 0.8800 | 0.8900 | 0.8900 | 11,808,700 |
Oct 6, 2023 | 0.9900 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 1,592,600 |
Oct 5, 2023 | 0.9400 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 1,383,500 |
Oct 4, 2023 | 1.0200 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 3,194,600 |
Oct 3, 2023 | 1.0100 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 2,789,100 |
Oct 2, 2023 | 1.0100 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 1,953,600 |
Sep 29, 2023 | 0.9900 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 931,000 |
Sep 28, 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 1,503,700 |
Sep 27, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 1,281,200 |
Sep 26, 2023 | 0.9900 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 1,257,400 |
Sep 25, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 3,386,800 |
Sep 22, 2023 | 1.0800 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 1,700,600 |
Sep 21, 2023 | 1.1300 | 1.1300 | 1.0300 | 1.0800 | 1.0800 | 1,940,900 |
Sep 20, 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 1,068,500 |
Sep 19, 2023 | 1.1600 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 1,045,900 |
Sep 18, 2023 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 1,837,200 |
Sep 15, 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 2,169,000 |
Sep 14, 2023 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 755,300 |
Sep 13, 2023 | 1.2900 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 737,900 |
Sep 12, 2023 | 1.2500 | 1.3400 | 1.2300 | 1.3200 | 1.3200 | 889,600 |
Sep 11, 2023 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 1,344,900 |
Sep 8, 2023 | 1.2800 | 1.3200 | 1.1900 | 1.2900 | 1.2900 | 2,032,100 |
Sep 7, 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 1,087,400 |
Sep 6, 2023 | 1.5100 | 1.5100 | 1.3500 | 1.3700 | 1.3700 | 2,097,800 |
Sep 5, 2023 | 1.5700 | 1.6100 | 1.4600 | 1.5000 | 1.5000 | 1,544,200 |
Sep 1, 2023 | 1.6300 | 1.7300 | 1.5600 | 1.5700 | 1.5700 | 1,848,600 |
Aug 31, 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 1,227,700 |
Aug 30, 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 712,400 |
Aug 29, 2023 | 1.6600 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 852,200 |
Aug 28, 2023 | 1.6700 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 683,100 |
Aug 25, 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 805,700 |
Aug 24, 2023 | 1.6800 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 1,324,000 |
Aug 23, 2023 | 1.6500 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 1,104,300 |
Aug 22, 2023 | 1.7600 | 1.7600 | 1.6300 | 1.6500 | 1.6500 | 1,715,800 |
Aug 21, 2023 | 1.6400 | 1.7600 | 1.6000 | 1.7300 | 1.7300 | 2,407,300 |
Aug 18, 2023 | 1.5900 | 1.7500 | 1.5800 | 1.6500 | 1.6500 | 2,171,600 |
Aug 17, 2023 | 1.6500 | 1.6800 | 1.5400 | 1.6200 | 1.6200 | 2,278,700 |
Aug 16, 2023 | 1.6700 | 1.7900 | 1.6300 | 1.6300 | 1.6300 | 2,255,900 |
Aug 15, 2023 | 1.4000 | 1.6900 | 1.3600 | 1.6800 | 1.6800 | 4,408,100 |
Aug 14, 2023 | 1.6400 | 1.6600 | 1.4500 | 1.5100 | 1.5100 | 4,612,500 |
Aug 11, 2023 | 1.7400 | 1.7500 | 1.6000 | 1.6200 | 1.6200 | 2,691,200 |
Aug 10, 2023 | 1.8000 | 1.8700 | 1.7100 | 1.7300 | 1.7300 | 2,415,600 |
Aug 9, 2023 | 1.6900 | 1.8100 | 1.6100 | 1.8000 | 1.8000 | 3,554,500 |
Aug 8, 2023 | 1.7400 | 1.7500 | 1.6000 | 1.6700 | 1.6700 | 3,107,200 |
Aug 7, 2023 | 1.6700 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 2,905,100 |
Aug 4, 2023 | 1.6400 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 1,415,300 |
Aug 3, 2023 | 1.5500 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 1,257,800 |
Aug 2, 2023 | 1.5900 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 1,380,600 |
Aug 1, 2023 | 1.6600 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 1,004,500 |
Jul 31, 2023 | 1.5500 | 1.7200 | 1.5300 | 1.6600 | 1.6600 | 1,589,500 |
Jul 28, 2023 | 1.5700 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 1,385,800 |
Jul 27, 2023 | 1.6900 | 1.7100 | 1.5300 | 1.5400 | 1.5400 | 2,203,200 |
Jul 26, 2023 | 1.5900 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 6,214,200 |
Jul 25, 2023 | 1.5700 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 3,331,100 |
Jul 24, 2023 | 1.4800 | 1.6400 | 1.3700 | 1.5400 | 1.5400 | 5,953,200 |
Jul 21, 2023 | 1.4100 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 1,435,900 |
Jul 20, 2023 | 1.5300 | 1.5300 | 1.3700 | 1.3800 | 1.3800 | 1,631,500 |
Jul 19, 2023 | 1.3900 | 1.6000 | 1.3900 | 1.5000 | 1.5000 | 3,152,200 |
Jul 18, 2023 | 1.3300 | 1.4600 | 1.3300 | 1.4000 | 1.4000 | 1,578,400 |
Jul 17, 2023 | 1.2700 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 762,900 |
Jul 14, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 988,900 |
Jul 13, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 591,500 |
Jul 12, 2023 | 1.3400 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 1,140,500 |
Jul 11, 2023 | 1.3000 | 1.3300 | 1.2300 | 1.3100 | 1.3100 | 909,600 |
Jul 10, 2023 | 1.2000 | 1.3500 | 1.1900 | 1.3000 | 1.3000 | 1,557,100 |
Jul 7, 2023 | 1.2000 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 1,020,500 |
Jul 6, 2023 | 1.1800 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 1,360,100 |
Jul 5, 2023 | 1.1900 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 1,344,000 |
Jul 3, 2023 | 1.1700 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 634,600 |
Jun 30, 2023 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 2,565,500 |
Jun 29, 2023 | 1.1700 | 1.3800 | 1.1500 | 1.1800 | 1.1800 | 6,038,100 |
Jun 28, 2023 | 1.2000 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 1,648,300 |
Jun 27, 2023 | 1.1300 | 1.2700 | 1.1100 | 1.1900 | 1.1900 | 1,581,600 |
Jun 26, 2023 | 1.1900 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 1,032,600 |
Jun 23, 2023 | 1.1700 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 1,778,100 |
Jun 22, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 992,900 |
Jun 21, 2023 | 1.1900 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 1,278,400 |
Jun 20, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 949,800 |
Jun 16, 2023 | 1.3000 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 1,998,400 |
Jun 15, 2023 | 1.2700 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 945,900 |
Jun 14, 2023 | 1.3300 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 1,575,600 |
Jun 13, 2023 | 1.3000 | 1.3800 | 1.2600 | 1.3300 | 1.3300 | 1,902,700 |
Jun 12, 2023 | 1.2500 | 1.4000 | 1.2300 | 1.3000 | 1.3000 | 2,470,100 |
Jun 9, 2023 | 1.2000 | 1.3200 | 1.2000 | 1.2400 | 1.2400 | 3,169,800 |
Jun 8, 2023 | 1.1400 | 1.2100 | 1.1200 | 1.1900 | 1.1900 | 4,134,600 |
Jun 7, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 1,294,900 |
Jun 6, 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 2,231,100 |
Jun 5, 2023 | 1.1200 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 1,803,600 |
Jun 2, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 1,911,600 |
Jun 1, 2023 | 1.1600 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 1,653,500 |
May 31, 2023 | 1.1600 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 3,949,100 |
May 30, 2023 | 1.2800 | 1.3200 | 1.1500 | 1.1900 | 1.1900 | 2,888,200 |
May 26, 2023 | 1.2500 | 1.3400 | 1.2000 | 1.2800 | 1.2800 | 1,468,300 |
May 25, 2023 | 1.3100 | 1.3400 | 1.1600 | 1.2500 | 1.2500 | 2,433,000 |
May 24, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 1,026,200 |
May 23, 2023 | 1.4200 | 1.5300 | 1.3100 | 1.3300 | 1.3300 | 1,834,400 |
May 22, 2023 | 1.3200 | 1.4700 | 1.2900 | 1.4500 | 1.4500 | 3,348,800 |
May 19, 2023 | 1.2300 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 3,533,400 |
May 18, 2023 | 1.2300 | 1.3100 | 1.1900 | 1.2000 | 1.2000 | 2,661,200 |
May 17, 2023 | 1.2500 | 1.2600 | 1.0700 | 1.2500 | 1.2500 | 3,684,300 |
May 16, 2023 | 1.3400 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 1,941,900 |
May 15, 2023 | 1.4000 | 1.4100 | 1.1900 | 1.3300 | 1.3300 | 8,335,200 |
May 12, 2023 | 2.1500 | 2.1900 | 1.2800 | 1.4000 | 1.4000 | 14,452,400 |
May 11, 2023 | 2.4500 | 2.4500 | 2.2300 | 2.2300 | 2.2300 | 1,377,400 |
May 10, 2023 | 2.5000 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 1,116,700 |
May 9, 2023 | 2.4100 | 2.4900 | 2.3900 | 2.4400 | 2.4400 | 673,500 |
May 8, 2023 | 2.4700 | 2.4700 | 2.3700 | 2.4400 | 2.4400 | 1,039,900 |
May 5, 2023 | 2.3800 | 2.4800 | 2.3800 | 2.4700 | 2.4700 | 1,293,300 |
May 4, 2023 | 2.3100 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 1,199,600 |
May 3, 2023 | 2.2600 | 2.3900 | 2.2000 | 2.3300 | 2.3300 | 1,790,800 |
May 2, 2023 | 2.4300 | 2.4400 | 2.2000 | 2.2100 | 2.2100 | 1,761,200 |
May 1, 2023 | 2.3600 | 2.4700 | 2.3400 | 2.4300 | 2.4300 | 1,046,900 |
Apr 28, 2023 | 2.5000 | 2.5200 | 2.3700 | 2.3900 | 2.3900 | 2,796,600 |
Apr 27, 2023 | 2.5300 | 2.6400 | 2.5000 | 2.5300 | 2.5300 | 931,700 |
Related Tickers
ARDX Ardelyx, Inc.
6.42
+1.74%
KPTI Karyopharm Therapeutics Inc.
1.0600
0.00%
ADAP Adaptimmune Therapeutics plc
1.0750
+1.42%
GTHX G1 Therapeutics, Inc.
3.9900
+3.37%
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
ABEO Abeona Therapeutics Inc.
3.2600
+2.19%
MREO Mereo BioPharma Group plc
2.7400
-2.49%
MCRB Seres Therapeutics, Inc.
0.8250
+11.08%
FGEN FibroGen, Inc.
1.0400
+1.96%
OCUL Ocular Therapeutix, Inc.
4.7450
+12.98%