Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Durect Corp (NQ: DRRX )

0.9313 +0.0154 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.90 11.00 9.750 10.00 32,513 -0.70(-6.54%)
Oct 30, 2018 10.10 10.90 9.500 10.70 33,500 +0.60(+5.94%)
Oct 29, 2018 10.10 10.49 9.780 10.10 18,645 +0.20(+2.02%)
Oct 26, 2018 10.10 10.30 9.700 9.900 15,180 -0.20(-1.98%)
Oct 25, 2018 9.700 10.40 9.700 10.10 32,430 +0.70(+7.45%)
Oct 24, 2018 10.10 10.13 9.400 9.400 20,303 -0.60(-6.00%)
Oct 23, 2018 9.700 10.10 9.500 10.00 20,412 +0.24(+2.45%)
Oct 22, 2018 10.40 10.50 9.612 9.761 23,669 -0.64(-6.14%)
Oct 19, 2018 9.800 10.65 9.800 10.40 40,200 +0.20(+1.96%)
Oct 18, 2018 10.40 10.70 10.10 10.20 18,822 -0.30(-2.86%)
Oct 17, 2018 9.507 10.80 9.310 10.50 31,158 +0.90(+9.38%)
Oct 16, 2018 9.700 10.00 9.300 9.600 37,181 -0.10(-1.03%)
Oct 15, 2018 9.900 10.00 9.400 9.700 20,953 +0.00(+0.00%)
Oct 12, 2018 9.800 10.20 9.600 9.700 21,620 +0.10(+1.04%)
Oct 11, 2018 9.500 9.950 9.200 9.600 29,887 +0.10(+1.03%)
Oct 10, 2018 10.40 10.60 9.501 9.502 38,219 -0.90(-8.63%)
Oct 09, 2018 10.60 10.80 10.40 10.40 18,193 -0.30(-2.80%)
Oct 08, 2018 10.60 10.75 10.40 10.70 19,277 +0.20(+1.90%)
Oct 05, 2018 10.60 10.90 10.40 10.50 25,810 -0.10(-0.94%)
Oct 04, 2018 11.10 11.20 10.50 10.60 24,588 -0.40(-3.64%)
Oct 03, 2018 10.50 11.00 10.20 11.00 36,629 +0.50(+4.76%)
Oct 02, 2018 11.10 11.15 10.50 10.50 24,856 -0.30(-2.78%)
Oct 01, 2018 11.00 11.50 10.60 10.80 22,513 -0.20(-1.82%)
Sep 28, 2018 11.20 11.50 10.90 11.00 26,850 -0.10(-0.90%)
Sep 27, 2018 12.30 12.30 10.80 11.10 38,929 -0.90(-7.50%)
Sep 26, 2018 11.50 12.30 11.50 12.00 39,022 +0.80(+7.14%)
Sep 25, 2018 10.70 11.40 10.60 11.20 44,049 +0.60(+5.66%)
Sep 24, 2018 10.70 10.90 10.60 10.60 29,077 -0.10(-0.93%)
Sep 21, 2018 10.80 11.00 10.20 10.70 89,290 -0.30(-2.73%)
Sep 20, 2018 11.00 11.30 10.70 11.00 30,088 +0.00(+0.00%)
Sep 19, 2018 11.20 11.70 10.90 11.00 18,487 -0.30(-2.65%)
Sep 18, 2018 11.90 12.40 11.10 11.30 28,597 +0.20(+1.80%)
Sep 17, 2018 11.50 11.70 11.00 11.10 21,763 -0.30(-2.63%)
Sep 14, 2018 11.60 12.05 11.40 11.40 19,590 -0.30(-2.56%)
Sep 13, 2018 12.10 12.30 11.40 11.70 25,657 -0.50(-4.10%)
Sep 12, 2018 12.50 12.70 12.10 12.20 26,950 -0.20(-1.61%)
Sep 11, 2018 12.60 12.60 12.10 12.40 19,030 -0.30(-2.36%)
Sep 10, 2018 12.20 12.90 12.20 12.70 31,023 +0.70(+5.83%)
Sep 07, 2018 12.20 12.40 11.60 12.00 24,290 -0.10(-0.83%)
Sep 06, 2018 12.80 12.90 12.00 12.10 27,598 -0.70(-5.47%)
Sep 05, 2018 12.90 13.10 12.70 12.80 21,394 -0.10(-0.78%)
Sep 04, 2018 13.10 13.29 12.80 12.90 20,500 -0.20(-1.53%)
Aug 31, 2018 13.10 13.10 13.10 0 +0.20(+1.55%)
Aug 30, 2018 12.90 13.20 12.70 12.90 21,056 +0.20(+1.57%)
Aug 29, 2018 12.70 12.90 12.60 12.70 25,054 -0.10(-0.78%)
Aug 28, 2018 12.60 12.90 12.53 12.80 28,744 +0.20(+1.59%)
Aug 27, 2018 12.90 13.20 12.60 12.60 19,438 -0.30(-2.33%)
Aug 24, 2018 12.90 13.40 12.70 12.90 17,070 +0.00(+0.00%)
Aug 23, 2018 12.90 13.40 12.80 12.90 28,657 -0.20(-1.53%)
Aug 22, 2018 12.70 13.20 12.30 13.10 45,890 +0.40(+3.15%)
Aug 21, 2018 12.80 12.90 12.25 12.70 60,034 +0.00(+0.00%)
Aug 20, 2018 13.20 13.30 12.70 12.70 26,179 -0.40(-3.05%)
Aug 17, 2018 13.30 13.30 12.80 13.10 15,560 -0.30(-2.24%)
Aug 16, 2018 13.10 13.50 13.00 13.40 30,576 +0.40(+3.08%)
Aug 15, 2018 13.00 13.40 12.70 13.00 33,297 -0.10(-0.76%)
Aug 14, 2018 13.30 13.90 12.90 13.10 36,740 -0.10(-0.76%)
Aug 13, 2018 14.00 14.20 13.10 13.20 29,156 -0.80(-5.71%)
Aug 10, 2018 13.70 14.10 13.40 14.00 27,570 +0.30(+2.19%)
Aug 09, 2018 13.80 14.10 13.60 13.70 18,003 -0.20(-1.44%)
Aug 08, 2018 14.10 14.20 13.70 13.90 35,473 -0.30(-2.11%)
Aug 07, 2018 14.30 14.70 13.70 14.20 26,337 -0.20(-1.39%)
Aug 06, 2018 13.40 14.40 12.10 14.40 95,027 +0.30(+2.13%)
Aug 03, 2018 15.00 15.20 14.00 14.10 55,280 -1.00(-6.62%)
Aug 02, 2018 14.70 15.20 14.70 15.10 50,476 +0.10(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.