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

Durect Corp (NQ: DRRX )

1.060 -0.070 (-6.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 7.400 7.569 61,834 +0.43(+5.98%)
Jan 28, 2022 6.772 7.395 6.600 7.142 79,872 +0.50(+7.48%)
Jan 27, 2022 6.906 7.100 6.610 6.645 64,932 -0.23(-3.40%)
Jan 26, 2022 7.200 7.338 6.702 6.879 51,652 -0.25(-3.49%)
Jan 25, 2022 7.000 7.338 6.646 7.128 62,949 +0.15(+2.12%)
Jan 24, 2022 6.600 7.137 6.115 6.980 76,766 +0.38(+5.77%)
Jan 21, 2022 6.700 7.360 6.500 6.599 92,457 -0.20(-2.93%)
Jan 20, 2022 7.300 7.549 6.700 6.798 66,088 -0.34(-4.78%)
Jan 19, 2022 7.200 7.599 7.100 7.139 60,897 -0.07(-1.01%)
Jan 18, 2022 7.500 7.500 7.200 7.212 55,267 -0.29(-3.93%)
Jan 14, 2022 7.507 0 -0.10(-1.34%)
Jan 13, 2022 8.000 8.098 7.500 7.609 63,908 +0.04(+0.54%)
Jan 12, 2022 8.199 8.200 7.568 7.568 65,307 -0.63(-7.71%)
Jan 11, 2022 8.200 8.505 8.101 8.200 57,720 +0.08(+0.96%)
Jan 10, 2022 8.256 8.310 7.806 8.122 70,359 -0.30(-3.54%)
Jan 07, 2022 8.700 8.850 8.200 8.420 72,688 -0.29(-3.33%)
Jan 06, 2022 8.900 8.932 8.315 8.710 37,909 +0.03(+0.31%)
Jan 05, 2022 9.400 9.713 8.601 8.683 48,380 -0.72(-7.63%)
Jan 04, 2022 9.700 9.897 9.100 9.400 40,095 -0.35(-3.59%)
Jan 03, 2022 9.838 10.20 9.500 9.750 57,592 -0.11(-1.11%)
Dec 31, 2021 9.017 10.01 9.000 9.859 77,824 +0.26(+2.69%)
Dec 30, 2021 9.300 9.998 9.300 9.601 58,906 +0.03(+0.36%)
Dec 29, 2021 9.100 9.841 9.100 9.567 78,795 +0.32(+3.44%)
Dec 28, 2021 9.800 9.800 9.110 9.249 73,893 -0.75(-7.51%)
Dec 27, 2021 10.20 10.40 9.847 10.00 67,810 -0.10(-0.99%)
Dec 23, 2021 9.700 10.20 9.500 10.10 125,798 +0.40(+4.11%)
Dec 22, 2021 9.900 9.900 9.400 9.701 146,748 -0.03(-0.31%)
Dec 21, 2021 9.900 9.962 9.499 9.731 45,289 +0.21(+2.22%)
Dec 20, 2021 9.724 10.00 9.300 9.520 51,307 +0.00(+0.03%)
Dec 17, 2021 9.721 10.50 9.400 9.517 143,314 -0.19(-2.00%)
Dec 16, 2021 9.500 9.894 9.200 9.711 57,966 +0.58(+6.36%)
Dec 15, 2021 9.600 9.700 8.760 9.130 115,125 -0.29(-3.10%)
Dec 14, 2021 9.422 10.50 9.422 9.422 47,739 -0.38(-3.86%)
Dec 13, 2021 10.10 10.30 9.789 9.800 46,425 -0.40(-3.92%)
Dec 10, 2021 10.30 10.80 10.10 10.20 48,924 -0.20(-1.92%)
Dec 09, 2021 10.30 10.80 10.10 10.40 62,981 -0.10(-0.95%)
Dec 08, 2021 10.00 10.90 9.960 10.50 70,844 +0.50(+5.00%)
Dec 07, 2021 9.600 10.40 9.600 10.00 70,768 +0.34(+3.48%)
Dec 06, 2021 9.300 9.730 8.800 9.664 83,514 +0.71(+7.91%)
Dec 03, 2021 10.00 10.00 8.700 8.956 114,945 -0.78(-8.03%)
Dec 02, 2021 9.468 9.841 9.105 9.738 53,570 +0.34(+3.58%)
Dec 01, 2021 10.30 10.40 9.120 9.401 102,818 -0.50(-5.02%)
Nov 30, 2021 10.00 10.70 9.898 9.898 445,316 -0.20(-2.00%)
Nov 29, 2021 10.60 10.80 10.10 10.10 49,142 -0.10(-0.98%)
Nov 26, 2021 10.50 10.60 10.00 10.20 47,602 -0.50(-4.67%)
Nov 24, 2021 10.80 11.00 10.60 10.70 42,363 -0.40(-3.60%)
Nov 23, 2021 10.30 11.30 10.20 11.10 70,694 +0.70(+6.73%)
Nov 22, 2021 11.10 11.10 10.20 10.40 60,563 -0.60(-5.45%)
Nov 19, 2021 11.20 11.50 10.90 11.00 62,438 -0.30(-2.65%)
Nov 18, 2021 11.90 11.30 11.00 11.30 108,342 +0.20(+1.80%)
Nov 17, 2021 11.50 11.60 11.10 11.10 48,615 -0.40(-3.48%)
Nov 16, 2021 12.00 12.05 11.10 11.50 68,488 +0.10(+0.88%)
Nov 15, 2021 11.70 11.80 11.40 11.40 45,183 -0.30(-2.56%)
Nov 12, 2021 12.30 12.38 11.40 11.70 89,887 -0.80(-6.40%)
Nov 11, 2021 12.10 12.60 12.10 12.50 31,462 +0.30(+2.46%)
Nov 10, 2021 12.60 12.20 29,980 -0.60(-4.69%)
Nov 09, 2021 12.90 13.00 12.50 12.80 22,343 -0.30(-2.29%)
Nov 08, 2021 12.60 13.10 12.50 13.10 35,341 +0.60(+4.80%)
Nov 05, 2021 12.20 12.80 12.00 12.50 97,062 +0.60(+5.04%)
Nov 04, 2021 12.30 12.50 11.70 11.90 87,728 -0.10(-0.83%)
Nov 03, 2021 12.10 12.50 11.50 12.00 100,025 -0.50(-4.00%)
Nov 02, 2021 12.80 12.90 12.00 12.50 44,956 -0.40(-3.10%)
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.