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

Durect Corp (NQ: DRRX )

0.8712 -0.0388 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 28, 2013 10.60 10.60 10.30 10.50 52,229 +0.00(+0.00%)
Jun 27, 2013 10.40 10.50 9.500 10.50 0 +0.50(+5.00%)
Jun 26, 2013 10.80 11.10 9.900 10.00 0 -0.50(-4.76%)
Jun 25, 2013 9.786 10.80 9.600 10.50 182,854 +0.90(+9.38%)
Jun 24, 2013 9.300 9.797 9.018 9.600 0 +0.60(+6.67%)
Jun 21, 2013 9.700 9.999 8.401 9.000 94,779 -0.74(-7.60%)
Jun 20, 2013 8.800 10.40 8.700 9.740 0 +1.44(+17.35%)
Jun 19, 2013 8.400 8.401 8.201 8.300 0 -0.02(-0.24%)
Jun 18, 2013 8.011 8.363 8.005 8.320 0 +0.22(+2.72%)
Jun 17, 2013 8.100 8.227 8.010 8.100 0 -0.20(-2.41%)
Jun 14, 2013 8.100 8.300 7.921 8.300 0 +0.30(+3.75%)
Jun 13, 2013 8.200 8.362 7.900 8.000 20,601 -0.14(-1.68%)
Jun 12, 2013 8.200 8.200 7.900 8.137 18,529 +0.04(+0.46%)
Jun 11, 2013 7.900 8.499 7.900 8.100 20,424 +0.20(+2.53%)
Jun 10, 2013 8.100 8.100 7.700 7.900 0 -0.20(-2.47%)
Jun 07, 2013 8.700 8.800 8.100 8.100 0 -0.60(-6.89%)
Jun 06, 2013 8.000 8.899 7.800 8.699 0 +0.99(+12.86%)
Jun 05, 2013 7.800 8.000 7.620 7.708 0 -0.09(-1.18%)
Jun 04, 2013 7.850 8.297 7.770 7.800 0 -0.10(-1.27%)
Jun 03, 2013 8.400 8.599 7.855 7.900 48,555 -0.50(-5.93%)
May 31, 2013 8.250 8.398 8.000 8.398 37,709 +0.13(+1.60%)
May 30, 2013 8.400 8.590 8.022 8.266 0 -0.02(-0.29%)
May 29, 2013 8.500 8.600 8.025 8.290 48,317 -0.01(-0.12%)
May 28, 2013 9.000 9.499 8.200 8.300 100,249 -0.23(-2.71%)
May 24, 2013 8.564 8.799 8.500 8.531 0 -0.37(-4.15%)
May 23, 2013 9.000 9.000 8.500 8.900 0 -0.18(-2.03%)
May 22, 2013 9.200 9.600 8.600 9.084 0 -0.42(-4.38%)
May 21, 2013 7.700 9.600 7.700 9.500 0 +1.40(+17.28%)
May 20, 2013 8.200 9.200 8.000 8.100 0 -0.81(-9.09%)
May 17, 2013 9.800 9.800 8.830 8.910 0 -0.89(-9.08%)
May 16, 2013 10.00 10.10 9.600 9.800 40,363 -0.30(-2.97%)
May 15, 2013 10.10 10.40 9.700 10.10 0 +0.00(+0.00%)
May 13, 2013 11.00 11.00 9.600 10.10 0 -0.40(-3.81%)
May 10, 2013 9.700 10.50 7.800 10.50 0 -5.40(-33.96%)
May 09, 2013 16.10 16.70 15.90 15.90 26,330 -0.50(-3.05%)
May 08, 2013 16.50 16.60 15.60 16.40 0 +0.10(+0.61%)
May 07, 2013 15.90 17.30 14.50 16.30 0 +0.20(+1.24%)
May 06, 2013 16.30 16.60 15.80 16.10 0 +0.40(+2.55%)
May 03, 2013 15.80 16.00 15.50 15.70 0 +0.20(+1.29%)
May 02, 2013 15.00 16.38 15.00 15.50 0 +0.60(+4.03%)
May 01, 2013 15.50 15.50 14.20 14.90 0 -0.80(-5.10%)
Apr 30, 2013 12.60 18.50 12.60 15.70 0 +3.20(+25.60%)
Apr 29, 2013 13.00 13.40 12.50 12.50 64,760 -0.60(-4.58%)
Apr 26, 2013 13.10 13.40 13.00 13.10 29,582 +0.00(+0.00%)
Apr 25, 2013 13.70 13.80 12.70 13.10 171,380 -0.40(-2.96%)
Apr 24, 2013 13.00 13.89 13.00 13.50 0 +0.40(+3.05%)
Apr 23, 2013 13.20 13.60 13.00 13.10 45,517 +0.10(+0.77%)
Apr 22, 2013 12.70 13.10 12.70 13.00 13,271 +0.30(+2.36%)
Apr 19, 2013 12.80 13.20 12.60 12.70 20,888 -0.30(-2.31%)
Apr 18, 2013 13.30 13.30 12.45 13.00 20,983 -0.10(-0.76%)
Apr 17, 2013 12.70 13.50 12.60 13.10 24,216 +0.10(+0.77%)
Apr 16, 2013 13.00 13.20 12.00 13.00 45,942 +0.50(+4.00%)
Apr 15, 2013 13.00 13.20 12.40 12.50 24,646 -0.50(-3.85%)
Apr 12, 2013 12.90 13.10 12.80 13.00 9,443 +0.10(+0.78%)
Apr 11, 2013 13.20 13.30 12.70 12.90 36,531 -0.40(-3.01%)
Apr 10, 2013 13.10 13.30 12.80 13.30 22,850 +0.30(+2.31%)
Apr 09, 2013 14.00 14.10 12.90 13.00 32,947 -0.80(-5.80%)
Apr 08, 2013 13.30 14.00 13.20 13.80 36,898 +0.60(+4.55%)
Apr 05, 2013 13.10 13.20 12.50 13.20 12,260 +0.10(+0.76%)
Apr 04, 2013 12.90 13.25 12.40 13.10 27,912 +0.20(+1.55%)
Apr 03, 2013 12.80 12.90 12.50 12.90 23,278 +0.20(+1.57%)
Apr 02, 2013 13.10 13.30 12.40 12.70 52,560 -0.50(-3.79%)
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.