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

Durect Corp (NQ: DRRX )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2022 5.585 6.100 5.522 5.782 27,900 -0.12(-1.98%)
Sep 29, 2022 5.600 5.900 5.080 5.899 50,888 +0.30(+5.32%)
Sep 28, 2022 5.600 5.900 5.500 5.601 27,197 -0.04(-0.78%)
Sep 27, 2022 5.800 5.800 5.500 5.645 15,113 -0.01(-0.09%)
Sep 26, 2022 5.200 5.755 5.200 5.650 36,854 +0.57(+11.20%)
Sep 23, 2022 5.500 5.700 5.000 5.081 25,624 -0.43(-7.82%)
Sep 22, 2022 5.611 5.730 5.401 5.512 13,822 -0.13(-2.34%)
Sep 21, 2022 5.626 5.850 5.520 5.644 12,885 -0.16(-2.69%)
Sep 20, 2022 5.800 5.900 5.610 5.800 14,105 -0.03(-0.50%)
Sep 19, 2022 6.189 6.300 5.717 5.829 18,855 -0.27(-4.44%)
Sep 16, 2022 6.300 6.399 5.814 6.100 27,443 -0.14(-2.24%)
Sep 15, 2022 6.000 6.400 6.000 6.240 27,906 +0.14(+2.28%)
Sep 14, 2022 6.553 6.826 6.100 6.101 38,928 -0.72(-10.52%)
Sep 13, 2022 6.668 6.830 6.460 6.818 10,405 +0.36(+5.54%)
Sep 12, 2022 6.600 6.912 6.401 6.460 15,032 -0.03(-0.39%)
Sep 09, 2022 6.500 6.625 6.313 6.485 38,413 -0.36(-5.31%)
Sep 08, 2022 6.700 7.000 6.300 6.849 34,455 +0.01(+0.09%)
Sep 07, 2022 6.600 6.850 6.451 6.843 22,619 +0.25(+3.76%)
Sep 06, 2022 7.100 7.200 6.500 6.595 41,652 -0.61(-8.40%)
Sep 02, 2022 7.007 7.230 6.860 7.200 13,324 +0.17(+2.48%)
Sep 01, 2022 7.100 7.283 6.860 7.026 18,306 -0.25(-3.42%)
Aug 31, 2022 7.000 7.600 6.914 7.275 53,811 +0.08(+1.13%)
Aug 30, 2022 8.000 8.001 7.102 7.194 42,516 -0.64(-8.17%)
Aug 29, 2022 8.674 8.674 7.802 7.834 38,697 -0.84(-9.68%)
Aug 26, 2022 8.450 9.000 8.450 8.674 22,972 +0.17(+1.96%)
Aug 25, 2022 8.600 8.743 8.200 8.507 13,917 +0.08(+1.00%)
Aug 24, 2022 8.100 8.596 8.000 8.423 17,691 +0.40(+4.96%)
Aug 23, 2022 7.943 8.190 7.702 8.025 12,237 +0.10(+1.26%)
Aug 22, 2022 8.509 8.595 7.701 7.925 31,644 -0.55(-6.51%)
Aug 19, 2022 8.500 8.700 8.400 8.477 18,425 -0.02(-0.27%)
Aug 18, 2022 9.179 9.179 8.240 8.500 39,362 -0.20(-2.30%)
Aug 17, 2022 8.000 8.895 7.751 8.700 45,839 +0.68(+8.49%)
Aug 16, 2022 9.400 9.560 8.000 8.019 80,431 -1.08(-11.88%)
Aug 15, 2022 8.000 9.700 7.624 9.100 172,471 +1.30(+16.67%)
Aug 12, 2022 7.000 7.800 6.800 7.800 54,773 +0.80(+11.43%)
Aug 11, 2022 7.215 7.300 6.848 7.000 36,150 +0.15(+2.17%)
Aug 10, 2022 6.700 7.025 6.683 6.851 48,915 +0.36(+5.61%)
Aug 09, 2022 6.300 6.695 6.039 6.487 28,491 +0.11(+1.66%)
Aug 08, 2022 5.900 6.400 5.800 6.381 27,906 +0.39(+6.58%)
Aug 05, 2022 5.381 6.300 5.334 5.987 58,538 -0.31(-4.97%)
Aug 04, 2022 6.000 6.380 5.821 6.300 62,148 +0.42(+7.12%)
Aug 03, 2022 5.600 6.000 5.500 5.881 56,547 +0.48(+8.93%)
Aug 02, 2022 5.248 5.500 5.101 5.399 75,812 +0.23(+4.43%)
Aug 01, 2022 4.900 5.180 4.760 5.170 42,857 +0.27(+5.51%)
Jul 29, 2022 4.635 4.995 4.400 4.900 88,918 +0.48(+10.86%)
Jul 28, 2022 4.500 4.580 4.280 4.420 45,040 +0.04(+0.80%)
Jul 27, 2022 4.600 4.600 4.260 4.385 45,822 +0.13(+3.18%)
Jul 26, 2022 4.500 4.600 4.210 4.250 32,553 -0.19(-4.28%)
Jul 25, 2022 4.440 4.647 4.367 4.440 39,226 +0.04(+0.91%)
Jul 22, 2022 4.400 4.410 4.366 4.400 60,712 -0.16(-3.49%)
Jul 21, 2022 4.417 4.600 4.417 4.559 7,016 +0.06(+1.24%)
Jul 20, 2022 4.500 4.810 4.430 4.503 59,421 -0.13(-2.76%)
Jul 19, 2022 4.580 4.700 4.400 4.631 52,348 +0.04(+0.89%)
Jul 18, 2022 4.400 4.700 4.396 4.590 46,010 +0.08(+1.86%)
Jul 15, 2022 4.544 4.800 4.379 4.506 32,706 -0.18(-3.82%)
Jul 14, 2022 4.400 5.048 4.312 4.685 100,165 +0.39(+8.98%)
Jul 13, 2022 4.554 4.600 4.235 4.299 65,231 -0.33(-7.09%)
Jul 12, 2022 4.646 4.850 4.505 4.627 40,235 +0.00(+0.02%)
Jul 11, 2022 4.902 4.902 4.600 4.626 19,184 -0.23(-4.66%)
Jul 08, 2022 4.800 4.885 4.600 4.852 41,882 +0.20(+4.25%)
Jul 07, 2022 4.800 4.898 4.600 4.654 109,600 +0.19(+4.21%)
Jul 06, 2022 4.600 4.760 4.400 4.466 46,517 -0.18(-3.81%)
Jul 05, 2022 4.500 4.900 4.500 4.643 57,506 +0.13(+2.83%)
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.