Mercados españoles cerrados

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4500-0,1000 (-3,92%)
Al cierre: 04:00PM EDT
2,4800 +0,03 (+1,22%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,62002,63002,45002,45002,45002.311.100
25 abr 20242,66002,66002,46002,55002,55002.197.100
24 abr 20242,82002,86002,64002,65002,65002.169.300
23 abr 20242,70003,15002,70002,80002,80006.563.700
22 abr 20242,60002,71002,58002,59002,59002.089.300
19 abr 20242,71002,74002,51002,64002,64002.308.600
18 abr 20242,75002,96002,70002,71002,71001.818.100
17 abr 20242,95003,02002,77002,77002,77001.556.900
16 abr 20242,86002,98002,86002,93002,93001.650.700
15 abr 20242,89003,08002,86002,95002,95002.823.700
12 abr 20242,93003,07002,86002,91002,91002.131.100
11 abr 20242,71002,94002,68002,94002,94001.367.700
10 abr 20242,74002,83002,67002,73002,73001.589.800
09 abr 20242,76002,83002,71002,80002,8000623.100
08 abr 20242,75002,81002,70002,75002,75001.028.800
05 abr 20242,56002,75002,50002,75002,7500995.300
04 abr 20242,62002,65002,53002,57002,57001.190.900
03 abr 20242,55002,63002,53002,57002,5700952.400
02 abr 20242,65002,67002,52002,55002,55001.292.700
01 abr 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 ene 20242,45002,61002,39002,41002,41001.733.500
30 ene 20242,56002,63002,42002,49002,49002.734.300
29 ene 20242,51002,61002,34002,53002,53002.809.300
26 ene 20242,72002,74002,43002,49002,49005.087.600
25 ene 20242,62002,76002,54002,68002,68005.449.600
24 ene 20242,33002,62002,28002,62002,620016.118.600
23 ene 20242,34002,44002,19002,20002,20004.080.800
22 ene 20242,16002,37002,15002,34002,34006.295.400
19 ene 20242,07002,10001,97002,09002,09002.174.400
18 ene 20242,21002,21002,02002,09002,09002.130.600
17 ene 20242,21002,22002,06002,20002,20002.948.000
16 ene 20242,15002,28002,06002,20002,20002.261.800
12 ene 20242,17002,38002,12002,15002,15002.260.300
11 ene 20242,21002,23002,08002,15002,15002.159.400
10 ene 20242,25002,35002,17002,23002,23002.869.500
09 ene 20242,08002,32002,04002,26002,26006.720.500
08 ene 20241,96002,12001,77002,09002,090013.279.400
05 ene 20241,73001,82001,69001,77001,77001.719.100
04 ene 20241,73001,80001,68001,73001,73001.719.700
03 ene 20241,87001,87001,71001,71001,71001.710.400
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...