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

Durect Corp (NQ: DRRX )

0.9596 +0.0058 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2014 7.700 7.892 7.892 7.892 44,080 +0.19(+2.49%)
Dec 30, 2014 7.500 7.950 7.300 7.700 48,510 +0.03(+0.35%)
Dec 29, 2014 7.800 8.000 7.500 7.673 39,201 -0.29(-3.69%)
Dec 26, 2014 8.000 8.400 7.901 7.967 14,599 -0.13(-1.64%)
Dec 24, 2014 8.500 8.100 8.100 8.100 12,880 -0.10(-1.22%)
Dec 23, 2014 7.800 8.200 7.800 8.200 33,358 +0.20(+2.50%)
Dec 22, 2014 8.100 8.500 7.900 8.000 42,027 -0.10(-1.23%)
Dec 19, 2014 8.700 8.800 8.100 8.100 24,079 -0.60(-6.90%)
Dec 18, 2014 8.400 9.000 8.400 8.700 13,858 +0.02(+0.29%)
Dec 17, 2014 8.226 8.700 8.100 8.675 40,988 +0.48(+5.79%)
Dec 16, 2014 8.300 8.800 8.200 8.200 24,263 -0.40(-4.67%)
Dec 15, 2014 8.400 8.700 8.200 8.602 26,320 -0.10(-1.13%)
Dec 12, 2014 8.399 8.760 8.399 8.700 20,984 +0.30(+3.57%)
Dec 11, 2014 8.301 8.600 8.256 8.400 11,117 -0.15(-1.75%)
Dec 10, 2014 8.880 8.880 8.300 8.550 16,189 -0.32(-3.60%)
Dec 09, 2014 8.500 8.869 7.900 8.869 29,417 -0.03(-0.34%)
Dec 08, 2014 8.800 9.099 8.222 8.899 28,003 -0.20(-2.21%)
Dec 05, 2014 8.600 9.100 8.510 9.100 21,129 +0.16(+1.76%)
Dec 04, 2014 8.718 9.000 8.200 8.943 26,891 +0.04(+0.48%)
Dec 03, 2014 8.826 9.100 8.600 8.900 26,834 +0.09(+1.02%)
Dec 02, 2014 8.906 9.300 8.807 8.810 23,947 -0.49(-5.27%)
Dec 01, 2014 9.200 9.400 8.680 9.300 21,766 +0.10(+1.09%)
Nov 28, 2014 9.200 9.500 9.200 9.200 5,868 +0.00(+0.00%)
Nov 26, 2014 9.200 9.200 9.200 9.200 15,130 -0.26(-2.76%)
Nov 25, 2014 9.800 10.02 9.100 9.461 18,231 -0.04(-0.41%)
Nov 24, 2014 10.10 10.10 9.017 9.500 22,164 +0.00(+0.00%)
Nov 21, 2014 10.50 10.50 9.000 9.500 51,400 -0.10(-1.04%)
Nov 20, 2014 8.800 9.900 8.800 9.600 24,820 +0.45(+4.93%)
Nov 19, 2014 8.500 9.300 8.355 9.149 27,363 +0.65(+7.64%)
Nov 18, 2014 8.800 9.099 8.400 8.500 24,049 -0.60(-6.59%)
Nov 17, 2014 8.500 9.200 8.300 9.100 33,519 +0.73(+8.67%)
Nov 14, 2014 8.300 8.490 8.201 8.374 14,623 +0.07(+0.89%)
Nov 13, 2014 8.300 9.300 7.802 8.300 45,504 +0.30(+3.75%)
Nov 12, 2014 7.000 8.342 7.000 8.000 53,224 +0.80(+11.11%)
Nov 11, 2014 7.500 7.900 7.199 7.200 88,212 -0.14(-1.91%)
Nov 10, 2014 7.400 7.427 7.100 7.340 49,927 +0.04(+0.55%)
Nov 07, 2014 7.588 7.588 7.000 7.300 30,056 -0.01(-0.14%)
Nov 06, 2014 7.120 7.600 7.120 7.310 16,449 +0.21(+2.96%)
Nov 05, 2014 7.210 7.500 6.998 7.100 26,836 -0.10(-1.43%)
Nov 04, 2014 6.900 7.500 6.900 7.203 45,065 +0.25(+3.54%)
Nov 03, 2014 7.200 7.500 6.900 6.957 84,452 -0.34(-4.70%)
Oct 31, 2014 7.600 7.700 7.020 7.300 40,473 -0.10(-1.35%)
Oct 30, 2014 7.400 7.599 7.313 7.400 37,079 -0.15(-1.99%)
Oct 29, 2014 7.600 7.600 7.210 7.550 29,649 -0.15(-1.95%)
Oct 28, 2014 7.600 7.897 7.082 7.700 73,435 +0.10(+1.32%)
Oct 27, 2014 9.294 13.90 13.90 7.600 336,674 -6.30(-45.32%)
Oct 24, 2014 13.50 14.20 13.40 13.90 15,420 +0.20(+1.46%)
Oct 23, 2014 14.20 14.20 13.70 13.70 5,701 -0.50(-3.52%)
Oct 22, 2014 13.70 14.20 13.31 14.20 20,559 +0.70(+5.19%)
Oct 21, 2014 13.40 13.40 13.39 13.50 3,275 +0.30(+2.27%)
Oct 20, 2014 13.10 13.70 13.10 13.20 8,230 +0.00(+0.00%)
Oct 17, 2014 13.20 14.00 13.10 13.20 6,649 +0.00(+0.00%)
Oct 16, 2014 13.80 13.80 13.20 13.20 3,293 +0.10(+0.76%)
Oct 15, 2014 12.90 13.30 12.90 13.10 20,468 +0.20(+1.55%)
Oct 14, 2014 12.80 13.50 12.80 12.90 15,223 +0.20(+1.57%)
Oct 13, 2014 12.90 13.40 12.54 12.70 22,270 -0.20(-1.55%)
Oct 10, 2014 13.20 13.60 12.70 12.90 9,849 -0.40(-3.01%)
Oct 09, 2014 13.20 13.60 12.70 13.30 49,624 +0.00(+0.00%)
Oct 08, 2014 13.30 13.50 13.10 13.30 10,792 +0.00(+0.00%)
Oct 07, 2014 13.70 13.80 12.90 13.30 23,323 -0.30(-2.21%)
Oct 06, 2014 14.10 14.10 13.60 13.60 10,207 -0.60(-4.23%)
Oct 03, 2014 14.10 14.30 13.60 14.20 13,161 +0.30(+2.16%)
Oct 02, 2014 14.40 14.50 12.64 13.90 21,053 -0.20(-1.42%)
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.