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

Durect Corp (NQ: DRRX )

1.200 UNCHANGED
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 (%)
Feb 27, 2015 10.70 11.40 10.30 10.50 47,725 -0.20(-1.87%)
Feb 26, 2015 10.90 10.90 10.60 10.70 4,416 +0.00(+0.00%)
Feb 25, 2015 10.70 10.80 10.50 10.70 8,979 +0.00(+0.00%)
Feb 24, 2015 10.90 11.00 10.30 10.70 13,534 +0.20(+1.90%)
Feb 23, 2015 9.900 10.90 9.900 10.50 34,866 +0.60(+6.06%)
Feb 20, 2015 9.700 10.72 9.600 9.900 27,677 +0.05(+0.51%)
Feb 19, 2015 10.00 10.30 9.850 9.850 7,811 -0.25(-2.48%)
Feb 18, 2015 10.10 10.40 9.800 10.10 10,789 +0.00(+0.00%)
Feb 17, 2015 10.00 10.10 9.645 10.10 2,607 +0.10(+1.00%)
Feb 13, 2015 10.00 10.00 10.00 10.00 18,600 +0.30(+3.09%)
Feb 12, 2015 9.250 10.00 9.250 9.700 12,989 +0.30(+3.19%)
Feb 11, 2015 9.800 9.800 9.000 9.400 13,781 -0.40(-4.08%)
Feb 10, 2015 10.10 10.40 9.100 9.800 14,729 -0.30(-2.97%)
Feb 09, 2015 9.900 10.10 9.500 10.10 11,871 +0.15(+1.51%)
Feb 06, 2015 9.800 10.21 9.705 9.950 9,371 -0.05(-0.50%)
Feb 05, 2015 10.40 10.80 9.600 10.00 17,111 -0.40(-3.85%)
Feb 04, 2015 10.70 10.70 10.20 10.40 12,328 -0.10(-0.95%)
Feb 03, 2015 10.20 10.50 10.10 10.50 20,224 +0.40(+3.96%)
Feb 02, 2015 9.700 10.50 9.400 10.10 21,488 +0.70(+7.45%)
Jan 30, 2015 9.700 10.00 9.290 9.400 11,812 -0.10(-1.05%)
Jan 29, 2015 9.400 9.550 9.100 9.500 11,019 +0.20(+2.15%)
Jan 28, 2015 9.160 9.500 9.000 9.300 8,930 +0.10(+1.06%)
Jan 27, 2015 9.000 9.550 9.000 9.202 9,554 -0.20(-2.11%)
Jan 26, 2015 9.000 9.400 8.900 9.400 9,081 +0.30(+3.30%)
Jan 23, 2015 9.000 9.299 8.980 9.100 8,732 +0.40(+4.60%)
Jan 22, 2015 8.700 8.830 8.600 8.700 5,207 +0.00(+0.00%)
Jan 21, 2015 8.700 9.050 8.600 8.700 12,001 -0.30(-3.33%)
Jan 20, 2015 8.600 9.033 8.500 9.000 14,949 +0.28(+3.21%)
Jan 16, 2015 8.800 8.900 8.650 8.720 7,499 +0.12(+1.40%)
Jan 15, 2015 8.300 8.700 8.005 8.600 17,121 +0.30(+3.61%)
Jan 14, 2015 8.700 9.300 8.000 8.300 13,504 -0.40(-4.60%)
Jan 13, 2015 8.300 9.000 8.300 8.700 10,774 +0.10(+1.17%)
Jan 12, 2015 9.000 9.300 8.586 8.599 14,903 -0.21(-2.38%)
Jan 09, 2015 8.800 9.138 8.640 8.809 11,152 +0.21(+2.43%)
Jan 08, 2015 8.800 8.800 8.300 8.600 14,641 +0.00(+0.00%)
Jan 07, 2015 8.299 8.607 8.100 8.600 8,718 +0.29(+3.53%)
Jan 06, 2015 8.700 8.700 8.201 8.307 1,047 -0.10(-1.22%)
Jan 05, 2015 7.900 8.600 7.900 8.410 8,473 +0.11(+1.33%)
Jan 02, 2015 7.418 8.400 7.418 8.300 10,505 +0.41(+5.17%)
Dec 31, 2014 7.700 7.892 7.892 7.892 44,080 +0.19(+2.49%)
Dec 30, 2014 7.500 7.950 7.300 7.700 48,510 +0.03(+0.35%)
Dec 29, 2014 7.800 8.000 7.500 7.673 39,201 -0.29(-3.69%)
Dec 26, 2014 8.000 8.400 7.901 7.967 14,599 -0.13(-1.64%)
Dec 24, 2014 8.500 8.100 8.100 8.100 12,880 -0.10(-1.22%)
Dec 23, 2014 7.800 8.200 7.800 8.200 33,358 +0.20(+2.50%)
Dec 22, 2014 8.100 8.500 7.900 8.000 42,027 -0.10(-1.23%)
Dec 19, 2014 8.700 8.800 8.100 8.100 24,079 -0.60(-6.90%)
Dec 18, 2014 8.400 9.000 8.400 8.700 13,858 +0.02(+0.29%)
Dec 17, 2014 8.226 8.700 8.100 8.675 40,988 +0.48(+5.79%)
Dec 16, 2014 8.300 8.800 8.200 8.200 24,263 -0.40(-4.67%)
Dec 15, 2014 8.400 8.700 8.200 8.602 26,320 -0.10(-1.13%)
Dec 12, 2014 8.399 8.760 8.399 8.700 20,984 +0.30(+3.57%)
Dec 11, 2014 8.301 8.600 8.256 8.400 11,117 -0.15(-1.75%)
Dec 10, 2014 8.880 8.880 8.300 8.550 16,189 -0.32(-3.60%)
Dec 09, 2014 8.500 8.869 7.900 8.869 29,417 -0.03(-0.34%)
Dec 08, 2014 8.800 9.099 8.222 8.899 28,003 -0.20(-2.21%)
Dec 05, 2014 8.600 9.100 8.510 9.100 21,129 +0.16(+1.76%)
Dec 04, 2014 8.718 9.000 8.200 8.943 26,891 +0.04(+0.48%)
Dec 03, 2014 8.826 9.100 8.600 8.900 26,834 +0.09(+1.02%)
Dec 02, 2014 8.906 9.300 8.807 8.810 23,947 -0.49(-5.27%)
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.