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

Durect Corp (NQ: DRRX )

1.030 -0.030 (-2.83%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 13, 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 (%)
Nov 30, 2017 11.50 11.80 10.20 10.50 126,019 -0.90(-7.89%)
Nov 29, 2017 11.10 11.45 11.10 11.40 34,749 +0.20(+1.79%)
Nov 28, 2017 10.90 11.40 10.60 11.20 40,349 +0.10(+0.90%)
Nov 27, 2017 11.20 11.50 10.70 11.10 60,347 -0.10(-0.89%)
Nov 24, 2017 11.60 11.89 11.10 11.20 31,584 -0.30(-2.61%)
Nov 22, 2017 11.00 11.80 10.90 11.50 181,852 +0.60(+5.50%)
Nov 21, 2017 10.50 11.00 10.50 10.90 179,950 +0.00(+0.00%)
Nov 20, 2017 10.00 11.00 9.902 10.90 86,177 +0.80(+7.92%)
Nov 17, 2017 9.900 10.30 9.400 10.10 68,969 +0.55(+5.71%)
Nov 16, 2017 9.379 10.10 9.304 9.554 66,835 +0.25(+2.70%)
Nov 15, 2017 8.700 9.475 8.700 9.303 28,249 +0.31(+3.39%)
Nov 14, 2017 9.100 9.200 8.710 8.998 57,052 -0.09(-0.99%)
Nov 13, 2017 9.421 9.699 9.000 9.088 37,580 -0.52(-5.36%)
Nov 10, 2017 9.150 9.900 9.006 9.603 59,771 +0.46(+5.03%)
Nov 09, 2017 9.347 9.500 8.861 9.143 51,276 -0.08(-0.85%)
Nov 08, 2017 9.883 9.900 9.100 9.221 66,073 -0.68(-6.86%)
Nov 07, 2017 9.200 10.40 9.000 9.900 199,509 +0.90(+9.95%)
Nov 06, 2017 9.531 9.667 9.000 9.004 68,410 -0.53(-5.53%)
Nov 03, 2017 8.318 9.800 8.219 9.531 206,229 +0.83(+9.55%)
Nov 02, 2017 8.300 11.20 8.006 8.700 620,148 +0.80(+10.13%)
Nov 01, 2017 8.017 8.099 7.762 7.900 39,546 -0.07(-0.92%)
Oct 31, 2017 7.880 8.100 7.600 7.973 80,006 +0.13(+1.64%)
Oct 30, 2017 7.800 8.299 7.750 7.844 91,901 +0.09(+1.11%)
Oct 27, 2017 7.788 7.897 7.601 7.758 50,471 -0.04(-0.50%)
Oct 26, 2017 8.100 8.100 7.600 7.797 104,931 -0.24(-2.97%)
Oct 25, 2017 8.200 8.209 7.900 8.036 128,774 -0.18(-2.18%)
Oct 24, 2017 8.830 9.200 8.200 8.215 204,295 -0.56(-6.35%)
Oct 23, 2017 8.000 9.374 8.000 8.772 323,842 +1.00(+12.81%)
Oct 20, 2017 8.390 8.998 7.500 7.776 867,097 -11.92(-60.53%)
Oct 19, 2017 19.20 19.85 18.51 19.70 37,660 +0.30(+1.55%)
Oct 18, 2017 18.50 19.50 17.90 19.40 69,388 +1.30(+7.18%)
Oct 17, 2017 19.80 20.10 18.00 18.10 44,375 -1.80(-9.05%)
Oct 16, 2017 18.70 20.10 18.30 19.90 48,865 +1.70(+9.34%)
Oct 13, 2017 19.10 19.40 17.30 18.20 43,136 -0.90(-4.71%)
Oct 12, 2017 19.70 19.70 18.90 19.10 32,201 -0.70(-3.54%)
Oct 11, 2017 20.70 20.70 19.60 19.80 27,481 -0.60(-2.94%)
Oct 10, 2017 20.50 21.50 19.80 20.40 37,908 +0.30(+1.49%)
Oct 09, 2017 20.50 20.89 20.00 20.10 20,517 -0.30(-1.47%)
Oct 06, 2017 21.00 21.70 20.30 20.40 45,310 -0.40(-1.92%)
Oct 05, 2017 20.50 20.90 19.10 20.80 95,612 +0.90(+4.52%)
Oct 04, 2017 20.90 21.20 19.70 19.90 92,103 -1.10(-5.24%)
Oct 03, 2017 18.70 21.70 18.60 21.00 151,547 +2.30(+12.30%)
Oct 02, 2017 18.50 18.70 17.90 18.70 61,561 +1.00(+5.65%)
Sep 29, 2017 17.50 18.00 17.40 17.70 35,456 +0.10(+0.57%)
Sep 28, 2017 18.10 18.20 17.30 17.60 26,228 -0.60(-3.30%)
Sep 27, 2017 17.60 18.50 17.32 18.20 65,070 +0.80(+4.60%)
Sep 26, 2017 16.90 17.50 16.50 17.40 16,330 +0.60(+3.57%)
Sep 25, 2017 17.20 17.60 16.80 16.80 23,936 -0.50(-2.89%)
Sep 22, 2017 16.90 17.70 16.60 17.30 31,562 +0.40(+2.37%)
Sep 21, 2017 16.50 17.20 16.10 16.90 27,492 +0.40(+2.42%)
Sep 20, 2017 16.10 16.50 16.00 16.50 26,934 +0.20(+1.23%)
Sep 19, 2017 16.70 16.70 16.00 16.30 27,829 -0.20(-1.21%)
Sep 18, 2017 15.90 17.20 15.90 16.50 43,404 +0.40(+2.48%)
Sep 15, 2017 16.20 15.90 16.10 68,139 +0.10(+0.63%)
Sep 14, 2017 16.10 16.50 15.90 16.00 41,693 -0.20(-1.23%)
Sep 13, 2017 16.10 16.50 16.10 16.20 30,358 +0.10(+0.62%)
Sep 12, 2017 16.50 16.70 16.00 16.10 20,860 -0.30(-1.83%)
Sep 11, 2017 16.30 16.60 16.00 16.40 41,629 +0.30(+1.86%)
Sep 08, 2017 16.10 16.50 16.00 16.10 35,027 +0.10(+0.63%)
Sep 07, 2017 16.20 16.60 16.00 16.00 20,849 -0.30(-1.84%)
Sep 06, 2017 16.00 16.60 15.80 16.30 42,639 +0.30(+1.88%)
Sep 05, 2017 16.00 16.50 15.90 16.00 36,662 +0.00(+0.00%)
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.