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

Durect Corp (NQ: DRRX )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2022 4.200 5.789 4.189 5.500 241,553 +1.34(+32.08%)
May 27, 2022 3.900 4.196 3.850 4.164 93,035 +0.23(+5.74%)
May 26, 2022 4.000 4.179 3.720 3.938 82,181 +0.14(+3.77%)
May 25, 2022 3.972 4.099 3.605 3.795 58,209 -0.20(-4.93%)
May 24, 2022 3.820 4.106 3.601 3.992 85,423 +0.09(+2.36%)
May 23, 2022 4.000 4.298 3.820 3.900 87,018 -0.07(-1.66%)
May 20, 2022 4.201 4.400 3.900 3.966 93,206 -0.12(-2.89%)
May 19, 2022 4.200 4.469 4.003 4.084 91,517 -0.05(-1.28%)
May 18, 2022 4.061 4.350 4.003 4.137 57,699 -0.05(-1.19%)
May 17, 2022 3.900 4.398 3.900 4.187 112,034 +0.42(+11.24%)
May 16, 2022 3.995 4.190 3.660 3.764 71,897 -0.24(-5.97%)
May 13, 2022 4.003 4.332 3.911 4.003 118,725 +0.09(+2.33%)
May 12, 2022 3.921 4.053 3.751 3.912 65,918 -0.07(-1.73%)
May 11, 2022 4.200 4.200 3.701 3.981 125,607 -0.19(-4.46%)
May 10, 2022 4.000 4.200 3.923 4.167 60,317 +0.24(+6.25%)
May 09, 2022 4.216 4.900 3.700 3.922 110,689 -0.33(-7.85%)
May 06, 2022 4.392 4.594 4.211 4.256 77,264 -0.27(-6.01%)
May 05, 2022 4.747 5.095 4.318 4.528 80,292 -0.37(-7.59%)
May 04, 2022 4.300 4.900 4.200 4.900 87,300 +0.55(+12.70%)
May 03, 2022 4.400 4.598 4.326 4.348 43,821 +0.09(+2.11%)
May 02, 2022 4.408 4.575 4.209 4.258 81,760 -0.24(-5.38%)
Apr 29, 2022 4.723 4.810 4.400 4.500 79,220 -0.20(-4.26%)
Apr 28, 2022 4.800 4.812 4.508 4.700 84,504 +0.00(+0.00%)
Apr 27, 2022 4.200 4.857 4.200 4.700 130,601 +0.55(+13.17%)
Apr 26, 2022 4.300 4.428 4.000 4.153 111,378 -0.20(-4.53%)
Apr 25, 2022 4.560 4.688 4.301 4.350 79,539 -0.39(-8.21%)
Apr 22, 2022 4.348 5.400 4.222 4.739 345,660 +0.64(+15.59%)
Apr 21, 2022 4.247 4.548 4.000 4.100 106,380 -0.28(-6.35%)
Apr 20, 2022 4.500 4.630 4.343 4.378 86,229 -0.18(-3.95%)
Apr 19, 2022 4.600 4.787 4.542 4.558 126,746 +0.16(+3.59%)
Apr 18, 2022 4.800 4.988 4.400 4.400 109,178 -0.36(-7.64%)
Apr 14, 2022 4.800 5.000 4.600 4.764 115,687 +0.07(+1.40%)
Apr 13, 2022 5.000 5.024 4.626 4.698 102,019 -0.24(-4.78%)
Apr 12, 2022 5.000 5.177 4.921 4.934 63,908 -0.10(-1.93%)
Apr 11, 2022 5.300 5.287 5.000 5.031 66,302 -0.37(-6.83%)
Apr 08, 2022 5.300 5.400 5.200 5.400 81,619 +0.04(+0.73%)
Apr 07, 2022 5.545 5.798 5.200 5.361 162,523 -0.24(-4.27%)
Apr 06, 2022 5.526 5.700 5.499 5.600 51,197 +0.18(+3.30%)
Apr 05, 2022 5.769 5.900 5.421 5.421 95,170 -0.33(-5.82%)
Apr 04, 2022 5.900 5.909 5.647 5.756 95,171 -0.29(-4.83%)
Apr 01, 2022 6.577 6.577 5.850 6.048 68,118 -0.65(-9.72%)
Mar 31, 2022 5.738 6.700 5.625 6.699 105,032 +1.00(+17.51%)
Mar 30, 2022 5.830 6.196 5.701 5.701 60,934 -0.23(-3.93%)
Mar 29, 2022 5.880 5.998 5.711 5.934 59,089 +0.19(+3.29%)
Mar 28, 2022 6.101 6.300 5.550 5.745 115,817 -0.46(-7.35%)
Mar 25, 2022 6.402 6.500 6.101 6.201 53,817 -0.14(-2.18%)
Mar 24, 2022 6.200 6.600 6.101 6.339 55,730 +0.06(+0.96%)
Mar 23, 2022 6.400 6.700 6.250 6.279 39,315 -0.37(-5.54%)
Mar 22, 2022 6.600 6.700 6.327 6.647 35,416 +0.14(+2.14%)
Mar 21, 2022 7.034 7.200 6.500 6.508 44,200 -0.53(-7.48%)
Mar 18, 2022 6.699 7.200 6.699 7.034 126,825 +0.33(+5.00%)
Mar 17, 2022 6.200 6.740 6.100 6.699 38,861 +0.28(+4.36%)
Mar 16, 2022 5.300 6.539 5.200 6.419 118,290 +0.93(+16.94%)
Mar 15, 2022 5.700 5.800 5.260 5.489 69,060 -0.04(-0.74%)
Mar 14, 2022 5.900 6.180 5.500 5.530 79,724 -0.37(-6.29%)
Mar 11, 2022 6.100 6.238 5.799 5.901 64,526 -0.30(-4.82%)
Mar 10, 2022 6.500 6.631 6.100 6.200 33,572 -0.40(-6.06%)
Mar 09, 2022 6.100 6.600 6.100 6.600 48,933 +0.60(+10.00%)
Mar 08, 2022 6.200 6.439 5.850 6.000 76,585 +0.20(+3.45%)
Mar 07, 2022 6.300 6.405 5.800 5.800 56,383 -0.35(-5.71%)
Mar 04, 2022 6.400 6.483 6.001 6.151 58,321 -0.35(-5.38%)
Mar 03, 2022 6.600 6.910 6.400 6.501 43,474 -0.20(-2.98%)
Mar 02, 2022 6.612 7.000 6.500 6.701 51,367 -0.12(-1.70%)
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.