Skip to main content

Durect Corp (NQ: DRRX )

1.210 -0.130 (-9.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.80 24.00 22.70 23.90 56,777 +1.30(+5.75%)
Jun 29, 2015 24.10 24.60 22.60 22.60 103,164 -2.40(-9.60%)
Jun 26, 2015 24.70 25.60 24.50 25.00 1,305,866 +0.30(+1.21%)
Jun 25, 2015 25.00 25.20 24.10 24.70 70,121 -0.20(-0.80%)
Jun 24, 2015 24.60 25.90 24.60 24.90 163,036 +0.00(+0.00%)
Jun 23, 2015 24.00 26.30 23.70 24.90 133,413 +1.40(+5.96%)
Jun 22, 2015 24.10 24.10 23.20 23.50 50,268 -0.60(-2.49%)
Jun 19, 2015 23.50 24.80 23.00 24.10 86,241 +0.60(+2.55%)
Jun 18, 2015 23.20 23.80 21.20 23.50 253,895 -0.45(-1.88%)
Jun 17, 2015 25.70 26.20 23.90 23.95 88,710 -2.00(-7.71%)
Jun 16, 2015 27.80 28.30 25.20 25.95 99,070 -2.05(-7.32%)
Jun 15, 2015 27.30 28.60 27.10 28.00 62,668 +0.30(+1.08%)
Jun 12, 2015 28.80 29.00 26.90 27.70 123,256 -1.30(-4.48%)
Jun 11, 2015 30.20 30.90 28.33 29.00 79,170 -1.30(-4.29%)
Jun 10, 2015 30.00 30.70 29.20 30.30 60,942 -0.20(-0.66%)
Jun 09, 2015 31.50 32.20 30.10 30.50 74,265 -1.00(-3.17%)
Jun 08, 2015 32.60 34.20 31.30 31.50 192,214 -0.80(-2.48%)
Jun 05, 2015 32.00 32.50 30.10 32.30 185,707 +0.40(+1.25%)
Jun 04, 2015 29.50 32.20 28.00 31.90 161,422 +2.80(+9.62%)
Jun 03, 2015 27.10 29.30 26.30 29.10 118,015 +1.20(+4.30%)
Jun 02, 2015 26.00 27.90 25.50 27.90 76,713 +1.90(+7.31%)
Jun 01, 2015 26.40 27.00 25.80 26.00 52,291 +0.00(+0.00%)
May 29, 2015 26.50 27.20 25.00 26.00 149,312 -0.10(-0.38%)
May 28, 2015 25.60 26.90 25.00 26.10 75,981 +1.00(+3.98%)
May 27, 2015 25.60 26.80 24.70 25.10 121,160 -0.20(-0.79%)
May 26, 2015 24.20 26.80 23.90 25.30 163,912 +0.90(+3.69%)
May 22, 2015 23.40 24.40 24.40 24.40 32,340 +1.00(+4.27%)
May 21, 2015 23.80 23.90 22.80 23.40 20,755 -0.50(-2.09%)
May 20, 2015 23.20 24.00 22.50 23.90 35,949 +0.80(+3.46%)
May 19, 2015 23.00 24.00 22.60 23.10 64,543 +0.50(+2.21%)
May 18, 2015 25.80 25.90 22.20 22.60 125,924 -0.90(-3.83%)
May 15, 2015 23.30 23.70 22.80 23.50 69,220 +0.10(+0.43%)
May 14, 2015 23.30 23.80 22.80 23.40 27,454 +0.20(+0.86%)
May 13, 2015 23.50 23.70 22.90 23.20 29,562 -0.30(-1.28%)
May 12, 2015 23.00 25.20 23.00 23.50 175,905 +1.00(+4.44%)
May 11, 2015 21.00 22.90 21.00 22.50 32,182 +0.70(+3.21%)
May 08, 2015 22.50 23.10 20.80 21.80 50,118 -0.40(-1.80%)
May 07, 2015 22.50 22.70 21.80 22.20 34,362 -0.50(-2.20%)
May 06, 2015 23.00 24.30 22.40 22.70 34,287 -0.20(-0.87%)
May 05, 2015 23.40 23.80 22.30 22.90 27,326 -0.40(-1.72%)
May 04, 2015 22.00 24.20 22.00 23.30 75,031 +1.30(+5.91%)
May 01, 2015 20.20 22.40 20.02 22.00 95,263 +2.30(+11.68%)
Apr 30, 2015 20.00 20.20 19.30 19.70 39,827 -0.40(-1.99%)
Apr 29, 2015 20.00 20.50 19.50 20.10 24,500 +0.00(+0.00%)
Apr 28, 2015 20.60 21.40 19.50 20.10 69,991 -0.60(-2.90%)
Apr 27, 2015 20.90 22.70 20.40 20.70 85,316 -0.40(-1.90%)
Apr 24, 2015 26.00 26.50 20.90 21.10 212,205 -4.60(-17.90%)
Apr 23, 2015 22.20 26.10 21.50 25.70 194,471 +3.80(+17.35%)
Apr 22, 2015 21.20 23.00 21.20 21.90 124,798 +1.00(+4.78%)
Apr 21, 2015 19.20 21.10 19.20 20.90 415,559 +1.60(+8.29%)
Apr 20, 2015 19.50 19.50 18.90 19.30 31,957 +0.10(+0.52%)
Apr 17, 2015 19.20 19.20 18.90 19.20 23,771 -0.10(-0.52%)
Apr 16, 2015 19.50 19.50 19.00 19.30 32,643 -0.40(-2.03%)
Apr 15, 2015 19.60 19.70 18.90 19.70 34,105 +0.35(+1.81%)
Apr 14, 2015 19.50 19.80 18.80 19.35 27,653 -0.45(-2.27%)
Apr 13, 2015 19.30 19.90 19.30 19.80 53,274 +0.00(+0.00%)
Apr 10, 2015 19.00 19.80 19.00 19.80 105,525 +0.80(+4.21%)
Apr 09, 2015 19.30 19.60 18.20 19.00 49,076 -0.20(-1.04%)
Apr 08, 2015 18.30 19.30 18.30 19.20 101,147 +1.00(+5.49%)
Apr 07, 2015 18.20 18.80 18.20 18.20 40,561 +0.00(+0.00%)
Apr 06, 2015 18.50 18.80 18.10 18.20 61,876 -0.10(-0.55%)
Apr 02, 2015 18.50 18.30 18.30 18.30 50,680 -0.30(-1.61%)
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.