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

Durect Corp (NQ: DRRX )

0.8600 +0.0200 (+2.38%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 4.100 4.320 4.100 4.200 116,774 +0.08(+1.94%)
Apr 27, 2023 4.180 4.190 4.070 4.120 61,152 -0.01(-0.24%)
Apr 26, 2023 4.250 4.320 4.080 4.130 151,719 -0.11(-2.59%)
Apr 25, 2023 4.420 4.450 4.240 4.240 104,357 -0.19(-4.29%)
Apr 24, 2023 4.400 4.484 4.400 4.430 59,387 +0.00(+0.00%)
Apr 21, 2023 4.660 4.660 4.430 4.430 136,508 -0.24(-5.14%)
Apr 20, 2023 4.670 4.730 4.630 4.670 32,253 +0.00(+0.00%)
Apr 19, 2023 4.650 4.760 4.650 4.670 58,527 -0.02(-0.43%)
Apr 18, 2023 4.750 4.780 4.650 4.690 59,996 -0.05(-1.05%)
Apr 17, 2023 4.540 4.750 4.540 4.740 60,658 +0.22(+4.87%)
Apr 14, 2023 4.720 4.760 4.400 4.520 76,319 -0.17(-3.62%)
Apr 13, 2023 4.620 4.770 4.610 4.690 93,546 +0.09(+1.96%)
Apr 12, 2023 4.410 4.850 4.370 4.600 228,184 +0.26(+5.99%)
Apr 11, 2023 4.120 4.460 4.100 4.340 242,773 +0.27(+6.63%)
Apr 10, 2023 4.170 4.850 3.950 4.070 943,643 +0.02(+0.49%)
Apr 06, 2023 4.080 4.270 4.000 4.050 40,638 -0.06(-1.46%)
Apr 05, 2023 4.220 4.320 4.080 4.110 62,963 -0.14(-3.29%)
Apr 04, 2023 4.420 4.500 4.200 4.250 23,646 -0.16(-3.63%)
Apr 03, 2023 4.540 4.742 4.390 4.410 41,907 -0.12(-2.65%)
Mar 31, 2023 4.300 4.590 4.208 4.530 77,036 +0.21(+4.86%)
Mar 30, 2023 4.320 4.440 4.250 4.320 111,197 +0.00(+0.00%)
Mar 29, 2023 4.230 4.390 4.230 4.320 81,801 +0.12(+2.86%)
Mar 28, 2023 4.390 4.410 4.110 4.200 74,198 -0.19(-4.33%)
Mar 27, 2023 4.510 4.580 4.330 4.390 93,768 -0.01(-0.23%)
Mar 24, 2023 4.520 4.550 4.335 4.400 54,076 -0.13(-2.87%)
Mar 23, 2023 4.610 4.850 4.460 4.530 67,478 -0.05(-1.09%)
Mar 22, 2023 4.650 4.850 4.570 4.580 40,434 -0.06(-1.29%)
Mar 21, 2023 4.690 4.700 4.610 4.640 45,276 -0.01(-0.22%)
Mar 20, 2023 4.700 4.820 4.620 4.650 44,873 +0.00(+0.00%)
Mar 17, 2023 4.650 4.880 4.560 4.650 156,161 -0.05(-1.06%)
Mar 16, 2023 4.650 4.900 4.650 4.700 71,116 -0.01(-0.21%)
Mar 15, 2023 4.755 4.880 4.700 4.710 105,337 -0.11(-2.28%)
Mar 14, 2023 4.880 5.080 4.820 4.820 89,265 +0.17(+3.66%)
Mar 13, 2023 4.610 4.810 4.600 4.650 39,407 +0.00(+0.00%)
Mar 10, 2023 4.730 4.890 4.630 4.650 70,480 -0.10(-2.11%)
Mar 09, 2023 4.820 4.895 4.720 4.750 42,312 -0.06(-1.25%)
Mar 08, 2023 4.870 5.010 4.690 4.810 95,996 +0.06(+1.26%)
Mar 07, 2023 4.800 5.080 4.750 4.750 31,868 -0.06(-1.25%)
Mar 06, 2023 4.800 5.000 4.710 4.810 33,596 +0.02(+0.42%)
Mar 03, 2023 4.840 5.070 4.750 4.790 123,418 -0.04(-0.83%)
Mar 02, 2023 4.980 5.118 4.780 4.830 148,776 -0.15(-3.01%)
Mar 01, 2023 5.050 5.230 4.950 4.980 374,987 -0.08(-1.58%)
Feb 28, 2023 5.100 5.280 5.030 5.060 13,759 +0.04(+0.80%)
Feb 27, 2023 4.850 5.200 4.810 5.020 45,119 +0.20(+4.15%)
Feb 24, 2023 4.980 5.040 4.760 4.820 36,188 -0.13(-2.63%)
Feb 23, 2023 5.120 5.120 4.910 4.950 65,723 -0.06(-1.20%)
Feb 22, 2023 5.090 5.220 4.980 5.010 26,262 -0.06(-1.18%)
Feb 21, 2023 5.100 5.185 4.958 5.070 64,747 -0.03(-0.59%)
Feb 17, 2023 5.180 5.230 5.063 5.100 38,093 -0.07(-1.35%)
Feb 16, 2023 5.100 5.230 5.000 5.170 35,915 -0.02(-0.39%)
Feb 15, 2023 5.060 5.330 5.000 5.190 16,582 +0.04(+0.78%)
Feb 14, 2023 5.280 5.436 4.810 5.150 57,175 -0.13(-2.46%)
Feb 13, 2023 5.500 5.600 5.200 5.280 35,932 -0.10(-1.86%)
Feb 10, 2023 5.420 5.570 5.190 5.380 79,383 -0.03(-0.55%)
Feb 09, 2023 5.940 5.940 5.400 5.410 59,696 -0.40(-6.88%)
Feb 08, 2023 6.090 6.266 5.630 5.810 84,095 -0.38(-6.14%)
Feb 07, 2023 5.750 6.345 5.585 6.190 91,024 +0.39(+6.72%)
Feb 06, 2023 5.810 6.280 5.650 5.800 261,005 -0.60(-9.38%)
Feb 03, 2023 6.210 6.550 6.210 6.400 39,112 -0.02(-0.31%)
Feb 02, 2023 6.230 6.470 5.900 6.420 118,085 +0.20(+3.22%)
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.