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

Durect Corp (NQ: DRRX )

0.9300 -0.0138 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 19.60 19.60 16.80 18.40 165,931 -1.40(-7.07%)
Sep 27, 2019 21.80 22.40 19.60 19.80 114,930 -2.00(-9.17%)
Sep 26, 2019 21.60 22.40 20.80 21.80 95,110 +0.40(+1.87%)
Sep 25, 2019 21.70 23.50 21.35 21.40 114,712 -0.50(-2.28%)
Sep 24, 2019 22.50 23.00 20.70 21.90 123,747 -0.20(-0.90%)
Sep 23, 2019 21.70 24.60 21.70 22.10 317,386 +0.70(+3.27%)
Sep 20, 2019 19.20 21.90 19.00 21.40 231,940 +2.40(+12.63%)
Sep 19, 2019 19.40 19.60 18.90 19.00 68,070 -0.40(-2.06%)
Sep 18, 2019 19.40 19.60 18.30 19.40 93,268 +0.40(+2.11%)
Sep 17, 2019 19.50 20.00 18.60 19.00 234,462 +1.50(+8.57%)
Sep 16, 2019 17.50 17.90 17.20 17.50 35,987 +0.00(+0.00%)
Sep 13, 2019 16.90 17.60 16.70 17.50 47,450 +0.50(+2.94%)
Sep 12, 2019 17.40 17.74 16.60 17.00 54,683 -0.20(-1.16%)
Sep 11, 2019 18.00 18.30 17.10 17.20 73,759 -0.80(-4.44%)
Sep 10, 2019 18.60 18.80 17.80 18.00 81,216 -0.30(-1.64%)
Sep 09, 2019 18.20 18.80 18.00 18.30 110,417 +0.50(+2.81%)
Sep 06, 2019 17.60 18.60 17.30 17.80 129,990 +1.20(+7.23%)
Sep 05, 2019 16.50 17.00 15.60 16.60 52,352 -0.20(-1.19%)
Sep 04, 2019 17.20 17.40 16.60 16.80 69,130 -0.40(-2.33%)
Sep 03, 2019 16.70 17.45 16.34 17.20 74,574 +0.60(+3.61%)
Aug 30, 2019 15.90 16.70 15.70 16.60 40,430 +0.70(+4.40%)
Aug 29, 2019 15.90 16.20 15.70 15.90 19,963 +0.00(+0.00%)
Aug 28, 2019 16.00 16.10 15.40 15.90 46,782 -0.20(-1.24%)
Aug 27, 2019 16.70 16.80 15.00 16.10 104,782 -0.30(-1.83%)
Aug 26, 2019 16.10 16.60 15.70 16.40 86,721 +0.70(+4.46%)
Aug 23, 2019 15.10 16.30 14.90 15.70 71,710 +0.40(+2.61%)
Aug 22, 2019 13.90 16.00 13.80 15.30 188,162 +1.40(+10.07%)
Aug 21, 2019 13.70 14.10 13.60 13.90 49,955 +0.20(+1.46%)
Aug 20, 2019 13.50 14.10 13.30 13.70 75,660 +0.10(+0.74%)
Aug 19, 2019 13.90 13.90 13.20 13.60 40,622 +0.00(+0.00%)
Aug 16, 2019 13.00 14.00 12.90 13.60 30,770 +0.60(+4.62%)
Aug 15, 2019 13.10 13.45 12.20 13.00 180,992 -0.10(-0.76%)
Aug 14, 2019 13.40 13.60 13.00 13.10 54,102 -0.50(-3.68%)
Aug 13, 2019 14.20 14.40 13.50 13.60 73,311 -0.80(-5.56%)
Aug 12, 2019 14.20 14.40 13.70 14.40 65,375 +0.00(+0.00%)
Aug 09, 2019 14.10 14.60 13.00 14.40 82,760 +0.10(+0.70%)
Aug 08, 2019 13.40 14.80 13.40 14.30 80,429 +0.90(+6.72%)
Aug 07, 2019 14.20 14.40 12.50 13.40 131,181 -1.00(-6.94%)
Aug 06, 2019 12.90 14.90 12.90 14.40 284,649 +1.70(+13.39%)
Aug 05, 2019 12.50 12.80 12.00 12.70 97,015 +0.20(+1.60%)
Aug 02, 2019 11.00 12.50 10.80 12.50 151,170 +1.60(+14.68%)
Aug 01, 2019 10.40 11.80 10.40 10.90 127,512 +0.50(+4.81%)
Jul 31, 2019 10.60 11.90 10.10 10.40 341,928 +0.00(+0.00%)
Jul 30, 2019 9.900 10.40 9.800 10.40 46,923 +0.60(+6.12%)
Jul 29, 2019 9.500 10.10 9.400 9.800 68,663 +0.05(+0.51%)
Jul 26, 2019 9.700 9.944 9.300 9.750 134,910 +0.15(+1.56%)
Jul 25, 2019 9.600 9.900 9.300 9.600 62,765 -0.40(-4.00%)
Jul 24, 2019 10.00 10.10 9.300 10.00 58,345 +0.40(+4.17%)
Jul 23, 2019 10.20 11.10 9.000 9.600 280,030 -0.10(-1.03%)
Jul 22, 2019 8.000 10.50 8.000 9.700 1,315,290 +2.43(+33.50%)
Jul 19, 2019 6.900 7.300 6.900 7.266 36,290 +0.53(+7.82%)
Jul 18, 2019 7.026 7.085 6.700 6.739 26,647 -0.26(-3.73%)
Jul 17, 2019 6.900 7.500 6.900 7.000 66,112 +0.10(+1.49%)
Jul 16, 2019 6.800 6.900 6.800 6.897 16,803 +0.05(+0.73%)
Jul 15, 2019 6.772 6.900 6.700 6.847 38,108 +0.23(+3.43%)
Jul 12, 2019 6.600 6.825 6.400 6.620 107,270 +0.05(+0.70%)
Jul 11, 2019 6.700 6.704 6.409 6.574 39,476 -0.22(-3.27%)
Jul 10, 2019 6.992 6.992 6.700 6.796 25,979 +0.10(+1.43%)
Jul 09, 2019 6.900 6.900 6.700 6.700 30,587 -0.05(-0.77%)
Jul 08, 2019 6.800 6.960 6.700 6.752 20,485 +0.04(+0.60%)
Jul 05, 2019 7.100 7.100 6.700 6.712 25,430 -0.09(-1.29%)
Jul 03, 2019 6.650 7.000 6.532 6.800 24,650 +0.10(+1.49%)
Jul 02, 2019 6.353 6.800 6.110 6.700 47,166 +0.32(+5.02%)
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.