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

Durect Corp (NQ: DRRX )

0.8434 +0.0384 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2023 3.140 3.140 3.040 3.060 64,602 -0.04(-1.29%)
Aug 30, 2023 3.170 3.170 3.080 3.100 68,955 -0.07(-2.21%)
Aug 29, 2023 3.200 3.240 3.120 3.170 78,609 -0.04(-1.25%)
Aug 28, 2023 3.140 3.250 3.120 3.210 140,069 +0.10(+3.22%)
Aug 25, 2023 3.140 3.200 3.050 3.110 115,131 -0.03(-0.96%)
Aug 24, 2023 3.330 3.330 3.120 3.140 93,439 -0.18(-5.42%)
Aug 23, 2023 3.120 3.360 3.120 3.320 216,702 +0.16(+5.06%)
Aug 22, 2023 3.290 3.290 3.120 3.160 167,095 -0.13(-3.95%)
Aug 21, 2023 3.110 3.340 3.090 3.290 162,732 +0.18(+5.79%)
Aug 18, 2023 3.000 3.145 3.000 3.110 209,090 +0.10(+3.32%)
Aug 17, 2023 3.010 3.088 3.000 3.010 129,192 +0.00(+0.00%)
Aug 16, 2023 3.070 3.095 2.970 3.010 240,758 -0.07(-2.27%)
Aug 15, 2023 3.160 3.210 3.080 3.080 253,722 -0.04(-1.28%)
Aug 14, 2023 3.270 3.270 3.090 3.120 303,191 -0.10(-3.11%)
Aug 11, 2023 3.220 3.380 3.196 3.220 139,475 -0.03(-0.92%)
Aug 10, 2023 3.180 3.370 3.000 3.250 268,986 +0.09(+2.85%)
Aug 09, 2023 3.140 3.190 3.090 3.160 114,820 -0.02(-0.63%)
Aug 08, 2023 3.110 3.180 3.030 3.180 145,784 +0.09(+2.91%)
Aug 07, 2023 3.350 3.350 3.050 3.090 233,918 -0.28(-8.17%)
Aug 04, 2023 3.500 3.530 3.320 3.365 169,078 -0.11(-3.30%)
Aug 03, 2023 3.470 3.520 3.280 3.480 213,445 -0.04(-1.14%)
Aug 02, 2023 3.560 3.585 3.440 3.520 205,775 -0.06(-1.68%)
Aug 01, 2023 3.420 3.600 3.390 3.580 240,945 +0.15(+4.37%)
Jul 31, 2023 3.350 3.466 3.265 3.430 175,065 +0.12(+3.63%)
Jul 28, 2023 3.090 3.360 3.060 3.310 282,810 +0.26(+8.52%)
Jul 27, 2023 3.180 3.250 3.030 3.050 365,616 -0.08(-2.56%)
Jul 26, 2023 3.020 3.210 2.990 3.130 418,968 +0.07(+2.29%)
Jul 25, 2023 3.070 3.105 2.960 3.060 510,470 -0.04(-1.29%)
Jul 24, 2023 3.100 3.190 2.960 3.100 1,130,374 +0.05(+1.64%)
Jul 21, 2023 3.350 3.420 3.040 3.050 785,391 -0.24(-7.29%)
Jul 20, 2023 3.790 3.790 3.280 3.290 2,536,391 -1.63(-33.13%)
Jul 19, 2023 4.890 5.040 4.880 4.920 63,603 +0.03(+0.61%)
Jul 18, 2023 4.990 4.999 4.770 4.890 108,241 -0.10(-2.00%)
Jul 17, 2023 4.950 5.040 4.840 4.990 91,790 +0.00(+0.00%)
Jul 14, 2023 5.000 5.080 4.920 4.990 79,661 -0.04(-0.80%)
Jul 13, 2023 5.090 5.280 5.020 5.030 66,863 -0.03(-0.59%)
Jul 12, 2023 5.020 5.120 4.969 5.060 103,101 +0.09(+1.81%)
Jul 11, 2023 4.910 4.990 4.830 4.970 101,551 +0.12(+2.47%)
Jul 10, 2023 5.050 5.080 4.830 4.850 159,209 -0.17(-3.39%)
Jul 07, 2023 4.960 5.110 4.960 5.020 90,175 +0.06(+1.21%)
Jul 06, 2023 4.850 4.985 4.805 4.960 38,284 +0.06(+1.22%)
Jul 05, 2023 4.940 5.020 4.850 4.900 85,016 -0.06(-1.21%)
Jul 03, 2023 4.950 5.015 4.800 4.960 20,045 +0.01(+0.20%)
Jun 30, 2023 4.920 5.050 4.808 4.950 41,479 +0.07(+1.43%)
Jun 29, 2023 5.020 5.030 4.772 4.880 59,338 -0.04(-0.81%)
Jun 28, 2023 4.860 4.970 4.770 4.920 50,177 +0.05(+1.03%)
Jun 27, 2023 5.090 5.090 4.800 4.870 89,727 -0.17(-3.37%)
Jun 26, 2023 5.030 5.130 4.920 5.040 62,924 -0.05(-0.98%)
Jun 23, 2023 5.140 5.140 4.821 5.090 199,317 -0.12(-2.30%)
Jun 22, 2023 5.300 5.350 5.150 5.210 55,778 -0.08(-1.51%)
Jun 21, 2023 5.530 5.530 5.290 5.290 104,607 -0.22(-3.99%)
Jun 20, 2023 5.600 5.616 5.400 5.510 107,317 -0.03(-0.54%)
Jun 16, 2023 5.770 5.770 5.400 5.540 191,773 -0.15(-2.64%)
Jun 15, 2023 5.560 5.750 5.530 5.690 135,844 +0.12(+2.15%)
Jun 14, 2023 5.600 6.101 5.507 5.570 161,617 +0.07(+1.27%)
Jun 13, 2023 5.610 5.690 5.300 5.500 226,609 -0.10(-1.79%)
Jun 12, 2023 5.640 5.785 5.510 5.600 85,502 -0.04(-0.71%)
Jun 09, 2023 5.830 6.010 5.600 5.640 185,317 -0.11(-1.91%)
Jun 08, 2023 5.490 5.935 5.489 5.750 225,995 +0.32(+5.89%)
Jun 07, 2023 5.560 5.710 5.410 5.430 191,289 -0.10(-1.81%)
Jun 06, 2023 5.800 5.900 5.330 5.530 134,845 -0.24(-4.16%)
Jun 05, 2023 5.600 5.870 5.560 5.770 130,071 +0.01(+0.26%)
Jun 02, 2023 6.370 6.370 5.550 5.755 157,494 -0.42(-6.73%)
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.