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

Durect Corp (NQ: DRRX )

1.160 +0.170 (+17.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2012 8.800 9.149 8.000 8.085 255,278 -0.68(-7.75%)
May 30, 2012 9.000 9.150 8.700 8.764 21,197 -0.24(-2.62%)
May 29, 2012 9.358 9.600 9.000 9.000 26,343 -0.27(-2.88%)
May 25, 2012 8.627 9.502 8.627 9.267 57,373 +0.67(+7.76%)
May 24, 2012 7.934 9.100 7.934 8.600 105,701 +0.70(+8.86%)
May 23, 2012 7.950 8.199 7.800 7.900 19,362 -0.10(-1.25%)
May 22, 2012 8.000 8.100 7.800 8.000 18,359 -0.02(-0.20%)
May 21, 2012 7.800 8.200 7.800 8.016 23,717 +0.42(+5.47%)
May 18, 2012 7.600 8.200 7.500 7.600 147,360 -0.20(-2.56%)
May 17, 2012 7.928 8.299 7.800 7.800 20,343 -0.09(-1.19%)
May 16, 2012 8.221 8.400 7.800 7.894 29,378 -0.30(-3.71%)
May 15, 2012 7.800 8.400 7.800 8.198 12,087 +0.40(+5.10%)
May 14, 2012 7.798 8.100 7.652 7.800 23,012 -0.10(-1.28%)
May 11, 2012 7.717 8.400 7.508 7.901 27,607 +0.10(+1.29%)
May 10, 2012 7.624 8.300 7.301 7.800 30,921 +0.23(+3.01%)
May 09, 2012 7.300 7.610 7.250 7.572 39,269 +0.21(+2.84%)
May 08, 2012 7.267 7.595 7.200 7.363 13,413 +0.06(+0.85%)
May 07, 2012 7.277 7.448 7.250 7.301 10,092 -0.05(-0.67%)
May 04, 2012 7.100 7.600 7.100 7.350 34,643 +0.05(+0.68%)
May 03, 2012 7.500 7.600 7.100 7.300 23,467 -0.20(-2.67%)
May 02, 2012 6.968 7.500 6.968 7.500 20,865 +0.50(+7.14%)
May 01, 2012 7.005 7.730 7.000 7.000 20,867 +0.00(+0.00%)
Apr 30, 2012 7.368 7.874 7.000 7.000 15,216 -0.40(-5.42%)
Apr 27, 2012 7.530 7.878 7.300 7.401 9,583 -0.09(-1.20%)
Apr 26, 2012 7.660 7.660 7.305 7.491 12,183 -0.21(-2.71%)
Apr 25, 2012 7.418 7.992 7.198 7.700 35,939 +0.40(+5.47%)
Apr 24, 2012 7.069 7.600 7.027 7.301 27,773 +0.22(+3.06%)
Apr 23, 2012 7.100 7.200 6.800 7.084 22,863 -0.13(-1.83%)
Apr 20, 2012 7.900 7.998 7.003 7.216 33,574 -0.04(-0.51%)
Apr 19, 2012 7.100 7.600 7.100 7.253 21,347 +0.00(+0.04%)
Apr 18, 2012 7.135 7.481 7.119 7.250 26,097 +0.06(+0.88%)
Apr 17, 2012 7.400 7.499 7.001 7.187 31,208 +0.19(+2.66%)
Apr 16, 2012 6.962 7.600 6.950 7.001 28,556 +0.06(+0.86%)
Apr 13, 2012 7.100 7.300 6.900 6.941 21,590 -0.17(-2.36%)
Apr 12, 2012 7.250 7.458 7.007 7.109 25,445 -0.19(-2.62%)
Apr 11, 2012 7.390 7.500 7.122 7.300 18,098 -0.00(-0.07%)
Apr 10, 2012 7.514 7.799 6.900 7.305 28,891 -0.21(-2.73%)
Apr 09, 2012 7.600 7.899 7.400 7.510 33,372 -0.24(-3.10%)
Apr 05, 2012 7.800 8.049 7.701 7.750 17,762 -0.05(-0.64%)
Apr 04, 2012 7.950 8.000 7.754 7.800 34,156 -0.19(-2.34%)
Apr 03, 2012 8.001 8.299 7.800 7.987 17,735 -0.01(-0.16%)
Apr 02, 2012 8.100 8.300 7.700 8.000 67,315 +0.00(+0.00%)
Mar 30, 2012 8.554 8.800 8.000 8.000 42,233 -0.50(-5.87%)
Mar 29, 2012 8.000 8.510 8.000 8.499 38,540 +0.50(+6.20%)
Mar 28, 2012 8.494 8.600 8.000 8.003 24,295 -0.50(-5.85%)
Mar 27, 2012 8.550 8.700 8.300 8.500 30,719 -0.02(-0.25%)
Mar 26, 2012 8.700 8.700 8.250 8.521 31,851 +0.32(+3.91%)
Mar 23, 2012 9.300 9.300 8.161 8.200 92,580 +0.36(+4.57%)
Mar 22, 2012 7.800 8.103 7.710 7.842 39,029 +0.01(+0.10%)
Mar 21, 2012 7.852 8.000 7.800 7.834 11,057 +0.03(+0.44%)
Mar 20, 2012 7.800 7.900 7.738 7.800 26,750 -0.10(-1.27%)
Mar 19, 2012 7.821 8.000 7.631 7.900 21,922 +0.10(+1.30%)
Mar 16, 2012 7.921 8.500 7.600 7.799 55,330 -0.10(-1.28%)
Mar 15, 2012 7.819 8.000 7.540 7.900 29,928 +0.08(+1.04%)
Mar 14, 2012 7.820 8.100 7.800 7.819 23,204 -0.08(-1.06%)
Mar 13, 2012 7.800 8.100 7.600 7.903 37,131 +0.00(+0.03%)
Mar 12, 2012 8.100 8.550 7.710 7.901 35,281 -0.38(-4.62%)
Mar 09, 2012 8.801 8.801 8.100 8.284 33,726 -0.52(-5.86%)
Mar 08, 2012 8.779 9.200 8.205 8.800 43,061 +0.10(+1.16%)
Mar 07, 2012 8.017 8.800 7.727 8.699 40,611 +0.70(+8.72%)
Mar 06, 2012 8.021 8.101 7.125 8.001 40,411 -0.13(-1.59%)
Mar 05, 2012 8.100 8.400 8.000 8.130 42,245 +0.23(+2.92%)
Mar 02, 2012 7.500 8.000 7.305 7.899 65,463 +0.70(+9.71%)
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.