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

Durect Corp (NQ: DRRX )

0.9159 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Feb 01, 2023 6.609 6.609 6.110 6.220 37,656 -0.29(-4.45%)
Jan 31, 2023 6.410 6.628 6.380 6.510 24,880 +0.10(+1.56%)
Jan 30, 2023 6.520 6.610 6.390 6.410 25,592 -0.16(-2.44%)
Jan 27, 2023 6.510 6.830 6.360 6.570 35,125 +0.06(+0.92%)
Jan 26, 2023 6.550 6.670 6.360 6.510 29,828 +0.00(+0.00%)
Jan 25, 2023 6.820 6.820 6.340 6.510 41,321 -0.37(-5.38%)
Jan 24, 2023 6.360 7.040 6.100 6.880 85,277 +0.42(+6.50%)
Jan 23, 2023 6.310 6.780 5.960 6.460 162,690 +0.21(+3.36%)
Jan 20, 2023 6.250 6.740 5.800 6.250 302,664 +0.03(+0.48%)
Jan 19, 2023 6.700 7.449 6.160 6.220 188,251 -0.57(-8.39%)
Jan 18, 2023 9.100 9.500 6.395 6.790 385,693 -1.93(-22.13%)
Jan 17, 2023 7.530 8.999 7.500 8.720 176,272 +1.18(+15.65%)
Jan 13, 2023 6.900 7.830 6.900 7.540 132,833 +0.65(+9.43%)
Jan 12, 2023 6.990 6.990 6.700 6.890 42,900 -0.07(-1.01%)
Jan 11, 2023 6.990 6.990 6.550 6.960 81,174 +0.31(+4.66%)
Jan 10, 2023 5.900 7.260 5.900 6.650 129,414 +0.70(+11.76%)
Jan 09, 2023 5.940 6.170 5.600 5.950 94,783 +0.32(+5.68%)
Jan 06, 2023 5.000 5.690 4.954 5.630 89,563 +0.69(+13.97%)
Jan 05, 2023 4.570 5.000 4.390 4.940 65,461 +0.28(+6.01%)
Jan 04, 2023 3.660 4.690 3.660 4.660 109,422 +1.06(+29.44%)
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.