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 (%)
Oct 31, 2022 6.398 6.500 6.158 6.500 26,927 +0.30(+4.84%)
Oct 28, 2022 5.400 6.398 5.400 6.200 36,697 +0.84(+15.61%)
Oct 27, 2022 5.383 5.518 5.232 5.363 21,658 -0.03(-0.50%)
Oct 26, 2022 5.250 5.500 5.210 5.390 11,804 +0.05(+0.94%)
Oct 25, 2022 5.241 5.390 5.104 5.340 8,182 +0.21(+4.09%)
Oct 24, 2022 5.300 5.300 5.010 5.130 31,253 -0.28(-5.23%)
Oct 21, 2022 5.500 5.598 5.300 5.413 17,010 +0.11(+2.13%)
Oct 20, 2022 5.200 5.500 5.200 5.300 34,707 +0.14(+2.67%)
Oct 19, 2022 5.400 5.721 5.150 5.162 12,543 -0.34(-6.15%)
Oct 18, 2022 5.300 5.785 5.300 5.500 16,737 +0.29(+5.57%)
Oct 17, 2022 5.089 5.687 4.851 5.210 36,222 +0.36(+7.42%)
Oct 14, 2022 5.001 5.300 4.720 4.850 44,933 -0.16(-3.17%)
Oct 13, 2022 5.010 5.239 5.009 5.009 13,496 -0.09(-1.78%)
Oct 12, 2022 5.211 5.380 5.100 5.100 7,207 -0.10(-1.94%)
Oct 11, 2022 5.200 5.390 5.200 5.201 11,135 -0.06(-1.12%)
Oct 10, 2022 5.100 5.450 5.002 5.260 21,519 +0.11(+2.18%)
Oct 07, 2022 5.384 5.491 5.148 5.148 13,940 -0.38(-6.82%)
Oct 06, 2022 5.250 5.900 5.160 5.525 19,230 -0.03(-0.58%)
Oct 05, 2022 5.713 5.840 5.480 5.557 19,005 -0.23(-3.92%)
Oct 04, 2022 5.800 6.078 5.640 5.784 18,441 -0.11(-1.92%)
Oct 03, 2022 5.800 6.029 5.600 5.897 8,405 +0.12(+1.99%)
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%)
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.