Mercados españoles cerrados

Heron Therapeutics, Inc. (HRTX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5100-0,0300 (-1,95%)
Al cierre: 04:00PM EDT
1,5201 +0,01 (+0,67%)
Después del cierre: 07:43PM EDT
Intervalo de fechas:
01 abr 2022 - 01 abr 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 20231,57001,57001,48001,51001,51002.677.600
30 mar 20231,67001,73001,53001,54001,54002.166.200
29 mar 20231,62001,75001,61001,69001,69003.171.200
28 mar 20231,76001,79001,60001,61001,61002.530.700
27 mar 20231,87001,94001,72001,73001,73002.030.900
24 mar 20232,20002,20001,80001,91001,91004.128.800
23 mar 20232,00002,10001,96002,07002,07002.801.200
22 mar 20232,18002,18001,96001,97001,97001.714.900
21 mar 20232,11002,22002,08002,19002,19001.297.500
20 mar 20232,26002,26002,05002,08002,08001.743.700
17 mar 20232,37002,37002,15002,32002,32001.983.700
16 mar 20232,33002,44002,30002,39002,39001.114.500
15 mar 20232,24002,37002,22002,36002,3600941.100
14 mar 20232,41002,44002,22002,26002,26001.389.000
13 mar 20232,19002,42002,12002,40002,40001.320.100
10 mar 20232,25002,29002,08002,16002,16002.059.200
09 mar 20232,39002,44002,26002,29002,29002.412.600
08 mar 20232,38002,42002,31002,39002,39002.917.700
07 mar 20232,34002,41002,28002,38002,38001.874.900
06 mar 20232,40002,42002,28002,31002,31001.198.400
03 mar 20232,33002,41002,28002,39002,3900903.600
02 mar 20232,30002,41002,28002,35002,35001.087.900
01 mar 20232,38002,42002,30002,33002,33001.198.200
28 feb 20232,30002,45002,29002,37002,37001.423.500
27 feb 20232,33002,35002,24002,32002,32001.088.700
24 feb 20232,54002,54002,27002,28002,28002.708.300
23 feb 20232,71002,72002,55002,58002,58001.189.200
22 feb 20232,64002,88002,59002,70002,70002.222.700
21 feb 20232,66002,68002,43002,44002,44001.832.200
17 feb 20232,68002,73002,64002,70002,70001.007.600
16 feb 20232,61002,73002,59002,68002,68001.829.500
15 feb 20232,57002,65002,55002,63002,63001.271.400
14 feb 20232,58002,62002,50002,57002,5700957.700
13 feb 20232,65002,66002,50002,59002,59001.156.400
10 feb 20232,66002,66002,56002,63002,63001.271.700
09 feb 20232,89002,94002,66002,66002,66001.523.400
08 feb 20233,01003,02002,84002,86002,86001.466.500
07 feb 20233,25003,27002,97003,05003,05002.232.200
06 feb 20232,97003,36002,94003,25003,25003.364.500
03 feb 20232,83003,07002,80002,84002,84001.741.100
02 feb 20232,73002,97002,73002,90002,90001.925.000
01 feb 20232,71002,75002,61002,70002,70002.000.100
31 ene 20232,68002,77002,63002,71002,71002.243.400
30 ene 20232,73002,84002,64002,67002,67001.078.400
27 ene 20232,60002,82002,59002,79002,79002.176.600
26 ene 20232,73002,77002,54002,60002,60001.303.500
25 ene 20232,78002,82002,65002,69002,69001.687.300
24 ene 20232,81002,87002,77002,83002,83001.517.200
23 ene 20233,02003,02002,74002,83002,83002.095.000
20 ene 20232,98003,00002,88002,95002,95002.115.600
19 ene 20233,06003,11002,94002,95002,95001.681.700
18 ene 20233,25003,41003,06003,13003,13001.796.300
17 ene 20233,18003,29003,09003,24003,24002.153.600
13 ene 20233,12003,32003,11003,17003,17001.990.400
12 ene 20232,80003,19002,79003,16003,16002.441.300
11 ene 20232,66002,82002,63002,80002,80001.694.300
10 ene 20232,60002,74002,58002,66002,66001.372.800
09 ene 20232,57002,62002,51002,58002,58001.103.000
06 ene 20232,51002,55002,43002,52002,52001.021.200
05 ene 20232,61002,62002,44002,52002,52001.398.700
04 ene 20232,51002,69002,44002,65002,65001.550.600
03 ene 20232,56002,62002,42002,43002,43001.979.400
30 dic 20222,42002,51002,36002,50002,50002.143.500
29 dic 20222,29002,58002,28002,47002,47003.112.000
28 dic 20222,34002,42002,24002,25002,25001.939.500
27 dic 20222,57002,58002,35002,35002,35001.577.800
23 dic 20222,64002,71002,49002,57002,57001.549.700
22 dic 20222,67002,72002,49002,62002,62002.857.300
21 dic 20222,57002,74002,54002,69002,69001.902.400
20 dic 20222,48002,57002,39002,54002,54003.136.400
19 dic 20222,76002,76002,48002,49002,49003.523.700
16 dic 20222,48002,82002,47002,74002,740015.550.700
15 dic 20222,56002,58002,48002,54002,54003.808.900
14 dic 20222,51002,68002,47002,61002,61003.900.700
13 dic 20222,55002,62002,37002,56002,56004.073.300
12 dic 20222,63002,64002,34002,47002,47004.470.100
09 dic 20222,71002,71002,61002,68002,68004.722.200
08 dic 20222,54002,78002,42002,72002,72004.020.300
07 dic 20222,44002,62002,39002,54002,54003.556.900
06 dic 20222,55002,56002,43002,46002,46002.288.300
05 dic 20222,75002,76002,53002,54002,54002.256.600
02 dic 20222,64002,77002,54002,76002,76002.247.400
01 dic 20222,76002,80002,66002,68002,68001.974.000
30 nov 20222,61002,75002,56002,71002,71002.996.400
29 nov 20222,69002,73002,58002,60002,60002.564.000
28 nov 20222,84002,86002,61002,68002,68002.967.400
25 nov 20222,89002,94002,82002,87002,8700616.000
23 nov 20222,84002,97002,82002,88002,88001.419.200
22 nov 20222,90002,90002,73002,89002,89001.364.800
21 nov 20222,94002,94002,83002,88002,88001.193.600
18 nov 20223,06003,06002,85002,96002,96001.607.700
17 nov 20223,00003,03002,83002,93002,93002.128.100
16 nov 20223,14003,18003,02003,05003,05002.068.800
15 nov 20223,49003,49003,10003,20003,20001.775.800
14 nov 20223,40003,49003,27003,27003,27002.780.500
11 nov 20223,02003,50003,00003,44003,44004.060.900
10 nov 20223,20003,20002,94003,08003,08006.898.300
09 nov 20223,30003,33002,99003,01003,01004.048.300
08 nov 20223,43003,53003,34003,45003,45001.731.000
07 nov 20223,42003,50003,27003,42003,42001.487.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...