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

Durect Corp (NQ: DRRX )

1.060 -0.070 (-6.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 7.431 7.900 7.400 7.543 27,934 +0.15(+1.97%)
Feb 28, 2012 7.417 7.601 7.350 7.397 22,492 -0.00(-0.04%)
Feb 27, 2012 7.400 7.500 7.300 7.400 36,970 -0.10(-1.33%)
Feb 24, 2012 7.565 7.800 7.440 7.500 36,342 -0.10(-1.32%)
Feb 23, 2012 7.495 7.760 7.432 7.600 25,436 +0.10(+1.33%)
Feb 22, 2012 7.800 7.800 7.300 7.500 22,216 -0.40(-5.03%)
Feb 21, 2012 7.800 8.200 7.600 7.897 24,731 +0.10(+1.24%)
Feb 17, 2012 7.868 7.900 7.611 7.800 29,263 +0.00(+0.00%)
Feb 16, 2012 7.704 8.200 7.690 7.800 40,677 +0.11(+1.46%)
Feb 15, 2012 7.900 8.200 7.535 7.688 70,539 -0.11(-1.44%)
Feb 14, 2012 7.909 8.003 7.720 7.800 21,434 -0.20(-2.50%)
Feb 13, 2012 8.100 8.400 7.900 8.000 14,128 +0.00(+0.00%)
Feb 10, 2012 8.128 8.500 7.950 8.000 11,968 -0.20(-2.44%)
Feb 09, 2012 8.500 8.500 8.200 8.200 19,802 -0.28(-3.30%)
Feb 08, 2012 8.300 8.795 8.200 8.480 51,494 +0.28(+3.41%)
Feb 07, 2012 7.900 9.000 7.899 8.200 63,311 +0.31(+3.94%)
Feb 06, 2012 7.776 8.000 7.701 7.889 8,180 +0.09(+1.14%)
Feb 03, 2012 7.913 7.913 7.516 7.800 44,515 +0.10(+1.30%)
Feb 02, 2012 7.950 7.950 7.500 7.700 46,497 -0.20(-2.53%)
Feb 01, 2012 7.950 8.400 7.716 7.900 57,396 +0.00(+0.01%)
Jan 31, 2012 7.881 7.990 7.750 7.899 69,611 +0.05(+0.62%)
Jan 30, 2012 7.600 8.000 7.600 7.850 26,429 -0.05(-0.63%)
Jan 27, 2012 7.600 8.000 7.600 7.900 16,474 +0.05(+0.64%)
Jan 26, 2012 7.945 7.990 7.680 7.850 37,286 -0.05(-0.63%)
Jan 25, 2012 7.911 8.000 7.599 7.900 13,272 +0.00(+0.00%)
Jan 24, 2012 7.900 8.090 7.500 7.900 39,963 -0.12(-1.43%)
Jan 23, 2012 7.930 8.070 7.916 8.015 16,876 +0.08(+1.05%)
Jan 20, 2012 7.633 8.000 7.600 7.932 52,947 +0.27(+3.48%)
Jan 19, 2012 7.380 7.900 7.200 7.665 50,786 +0.35(+4.83%)
Jan 18, 2012 7.470 7.600 7.204 7.312 36,748 -0.12(-1.67%)
Jan 17, 2012 7.787 7.810 7.300 7.436 48,131 -0.26(-3.43%)
Jan 13, 2012 7.710 7.885 7.699 7.700 39,156 -0.13(-1.66%)
Jan 12, 2012 7.842 8.059 7.700 7.830 26,194 +0.04(+0.58%)
Jan 11, 2012 7.680 7.800 7.589 7.785 40,170 +0.11(+1.46%)
Jan 10, 2012 8.000 8.200 7.600 7.673 60,755 -0.25(-3.18%)
Jan 09, 2012 7.330 8.295 7.330 7.925 95,312 +0.57(+7.81%)
Jan 06, 2012 8.888 8.888 7.200 7.351 504,604 -4.45(-37.70%)
Jan 05, 2012 11.70 11.90 11.70 11.80 76,080 +0.30(+2.61%)
Jan 04, 2012 11.90 12.10 11.50 11.50 14,277 -0.30(-2.54%)
Dec 30, 2011 11.70 12.00 11.30 11.80 50,785 -0.20(-1.67%)
Dec 29, 2011 11.60 12.00 11.50 12.00 19,932 +0.50(+4.35%)
Dec 28, 2011 12.00 12.00 11.50 11.50 23,078 -0.50(-4.17%)
Dec 27, 2011 11.60 12.40 11.60 12.00 11,574 +0.20(+1.69%)
Dec 23, 2011 11.90 13.10 11.50 11.80 80,351 +0.20(+1.72%)
Dec 21, 2011 12.40 12.40 11.30 11.60 54,079 -0.40(-3.33%)
Dec 20, 2011 12.00 12.40 11.20 12.00 65,670 +0.40(+3.45%)
Dec 19, 2011 12.60 13.00 11.50 11.60 45,840 -0.80(-6.45%)
Dec 16, 2011 13.00 13.20 12.20 12.40 64,483 -0.40(-3.13%)
Dec 15, 2011 12.80 12.80 11.80 12.80 28,989 +0.10(+0.79%)
Dec 14, 2011 12.80 13.00 12.00 12.70 36,542 -0.10(-0.78%)
Dec 13, 2011 12.90 13.60 12.80 12.80 26,268 +0.10(+0.79%)
Dec 12, 2011 12.50 13.20 12.50 12.70 24,480 -0.20(-1.55%)
Dec 09, 2011 12.30 13.10 12.30 12.90 24,389 +0.70(+5.74%)
Dec 08, 2011 12.90 13.00 12.20 12.20 12,911 -0.90(-6.87%)
Dec 07, 2011 13.00 13.40 12.60 13.10 20,930 -0.10(-0.76%)
Dec 06, 2011 13.20 13.40 12.50 13.20 37,382 +0.00(+0.00%)
Dec 05, 2011 13.40 13.40 12.60 13.20 39,589 +0.20(+1.54%)
Dec 02, 2011 12.80 13.40 12.80 13.00 19,508 +0.40(+3.17%)
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.