Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HRTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2.06 | 0.04 | 1.98% | 2.02 | 2.06 | 1.93 | 6,711,249 |
| Sep 19 2024 | 2.02 | 0.07 | 3.59% | 1.96 | 2.11 | 1.95 | 2,520,132 |
| Sep 18 2024 | 1.95 | 0.05 | 2.63% | 1.98 | 1.98 | 1.84 | 1,780,087 |
| Sep 17 2024 | 1.90 | 0.07 | 3.83% | 1.85 | 1.97 | 1.84 | 2,358,353 |
| Sep 16 2024 | 1.83 | -0.04 | -2.14% | 1.89 | 1.93 | 1.82 | 1,999,140 |
| Sep 13 2024 | 1.87 | 0.03 | 1.63% | 1.84 | 1.875 | 1.81 | 1,709,225 |
| Sep 12 2024 | 1.84 | 0.03 | 1.66% | 1.81 | 1.85 | 1.77 | 1,212,372 |
| Sep 11 2024 | 1.81 | -0.01 | -0.55% | 1.81 | 1.82 | 1.77 | 970,951 |
| Sep 10 2024 | 1.82 | 0.01 | 0.55% | 1.79 | 1.85 | 1.77 | 1,329,861 |
| Sep 09 2024 | 1.81 | 0.01 | 0.56% | 1.80 | 1.90 | 1.77 | 1,913,941 |
| Sep 06 2024 | 1.80 | 0.00 | 0.00% | 1.82 | 1.82 | 1.73 | 1,996,771 |
| Sep 05 2024 | 1.80 | 0.03 | 1.69% | 1.735 | 1.82 | 1.73 | 1,880,554 |
| Sep 04 2024 | 1.77 | 0.04 | 2.31% | 1.74 | 1.799 | 1.71 | 1,667,802 |
| Sep 03 2024 | 1.73 | -0.20 | -10.36% | 1.86 | 1.88 | 1.705 | 2,428,264 |
| Aug 30 2024 | 1.93 | 0.00 | 0.00% | 1.96 | 1.9737 | 1.86 | 1,423,641 |
| Aug 29 2024 | 1.93 | -0.01 | -0.52% | 1.95 | 2.01 | 1.912 | 1,138,567 |
| Aug 28 2024 | 1.94 | 0.01 | 0.52% | 1.93 | 1.99 | 1.89 | 920,994 |
| Aug 27 2024 | 1.93 | -0.05 | -2.53% | 1.98 | 1.98 | 1.86 | 1,260,431 |
| Aug 26 2024 | 1.98 | 0.03 | 1.54% | 1.95 | 2.00 | 1.94 | 1,514,126 |
| Aug 23 2024 | 1.95 | 0.08 | 4.28% | 1.90 | 1.97 | 1.87 | 1,026,631 |
| Aug 22 2024 | 1.87 | -0.11 | -5.56% | 1.96 | 1.9924 | 1.86 | 1,245,269 |
| Aug 21 2024 | 1.98 | 0.09 | 4.76% | 1.91 | 2.00 | 1.91 | 1,587,591 |
| Aug 20 2024 | 1.89 | -0.09 | -4.55% | 1.99 | 1.99 | 1.86 | 1,510,103 |
| Aug 19 2024 | 1.98 | 0.05 | 2.59% | 1.95 | 1.99 | 1.87 | 2,648,718 |
| Aug 16 2024 | 1.93 | -0.02 | -1.03% | 1.935 | 1.958 | 1.87 | 1,198,890 |
| Aug 15 2024 | 1.95 | 0.09 | 4.84% | 1.93 | 2.0125 | 1.91 | 3,389,659 |
| Aug 14 2024 | 1.86 | -0.18 | -8.82% | 2.05 | 2.07 | 1.83 | 10,423,348 |
| Aug 13 2024 | 2.04 | -0.01 | -0.49% | 2.02 | 2.09 | 2.00 | 1,874,143 |
| Aug 12 2024 | 2.05 | 0.07 | 3.54% | 1.99 | 2.14 | 1.94 | 2,468,490 |
| Aug 09 2024 | 1.98 | -0.16 | -7.26% | 2.16 | 2.16 | 1.95 | 2,583,444 |
| Aug 08 2024 | 2.135 | 0.13 | 6.75% | 2.03 | 2.22 | 1.97 | 1,771,752 |
| Aug 07 2024 | 2.00 | -0.67 | -25.09% | 2.50 | 2.60 | 1.88 | 9,047,586 |
| Aug 06 2024 | 2.67 | 0.04 | 1.52% | 2.75 | 2.88 | 2.595 | 1,849,660 |
| Aug 05 2024 | 2.63 | -0.09 | -3.13% | 2.42 | 2.68 | 2.3811 | 2,373,766 |
| Aug 02 2024 | 2.715 | -0.10 | -3.38% | 2.76 | 2.81 | 2.66 | 1,720,895 |
| Aug 01 2024 | 2.81 | -0.16 | -5.39% | 2.97 | 2.97 | 2.59 | 2,293,463 |
| Jul 31 2024 | 2.97 | 0.16 | 5.69% | 2.84 | 3.01 | 2.79 | 3,538,402 |
| Jul 30 2024 | 2.81 | -0.12 | -4.10% | 2.95 | 2.97 | 2.81 | 1,531,338 |
| Jul 29 2024 | 2.93 | -0.12 | -3.93% | 3.10 | 3.12 | 2.89 | 1,511,438 |
| Jul 26 2024 | 3.05 | -0.05 | -1.61% | 3.15 | 3.16 | 3.03 | 1,695,541 |
| Jul 25 2024 | 3.10 | -0.05 | -1.59% | 3.16 | 3.20 | 3.06 | 2,106,358 |
| Jul 24 2024 | 3.15 | -0.02 | -0.63% | 3.12 | 3.22 | 3.105 | 1,549,000 |
| Jul 23 2024 | 3.17 | -0.03 | -0.94% | 3.16 | 3.31 | 3.13 | 2,074,374 |
| Jul 22 2024 | 3.20 | -0.05 | -1.54% | 3.26 | 3.3199 | 3.18 | 964,266 |
| Jul 19 2024 | 3.25 | -0.08 | -2.40% | 3.26 | 3.40 | 3.23 | 1,582,356 |
| Jul 18 2024 | 3.33 | -0.17 | -4.86% | 3.49 | 3.53 | 3.33 | 1,064,096 |
| Jul 17 2024 | 3.50 | -0.17 | -4.63% | 3.61 | 3.73 | 3.40 | 1,339,605 |
| Jul 16 2024 | 3.67 | 0.36 | 10.88% | 3.36 | 3.70 | 3.34 | 2,678,549 |
| Jul 15 2024 | 3.31 | 0.07 | 2.16% | 3.29 | 3.38 | 3.20 | 1,637,938 |
| Jul 12 2024 | 3.24 | -0.07 | -2.11% | 3.31 | 3.38 | 3.17 | 1,562,240 |
| Jul 11 2024 | 3.31 | 0.27 | 8.88% | 3.15 | 3.435 | 3.12 | 3,544,853 |
| Jul 10 2024 | 3.04 | 0.11 | 3.58% | 2.94 | 3.05 | 2.92 | 1,687,829 |
| Jul 09 2024 | 2.935 | -0.04 | -1.18% | 2.97 | 3.02 | 2.885 | 1,665,067 |
| Jul 08 2024 | 2.97 | 0.10 | 3.48% | 2.87 | 3.12 | 2.86 | 2,344,509 |
| Jul 05 2024 | 2.87 | 0.10 | 3.61% | 2.77 | 2.87 | 2.70 | 1,604,127 |
| Jul 03 2024 | 2.77 | 0.03 | 1.09% | 2.75 | 2.885 | 2.70 | 1,865,822 |
| Jul 02 2024 | 2.74 | -0.73 | -21.04% | 3.45 | 3.47 | 2.71 | 7,512,550 |
| Jul 01 2024 | 3.47 | -0.03 | -0.86% | 3.52 | 3.615 | 3.44 | 1,197,714 |
| Jun 28 2024 | 3.50 | 0.09 | 2.64% | 3.46 | 3.55 | 3.35 | 8,612,007 |
| Jun 27 2024 | 3.41 | 0.08 | 2.40% | 3.32 | 3.475 | 3.26 | 1,158,272 |
| Jun 26 2024 | 3.33 | 0.28 | 9.18% | 3.07 | 3.34 | 3.01 | 1,610,241 |
| Jun 25 2024 | 3.05 | -0.13 | -4.09% | 3.20 | 3.25 | 3.03 | 1,296,463 |
