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

Durect Corp (NQ: DRRX )

0.9325 +0.0166 (+1.81%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 26, 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 (%)
Feb 28, 2023 5.100 5.280 5.030 5.060 13,759 +0.04(+0.80%)
Feb 27, 2023 4.850 5.200 4.810 5.020 45,119 +0.20(+4.15%)
Feb 24, 2023 4.980 5.040 4.760 4.820 36,188 -0.13(-2.63%)
Feb 23, 2023 5.120 5.120 4.910 4.950 65,723 -0.06(-1.20%)
Feb 22, 2023 5.090 5.220 4.980 5.010 26,262 -0.06(-1.18%)
Feb 21, 2023 5.100 5.185 4.958 5.070 64,747 -0.03(-0.59%)
Feb 17, 2023 5.180 5.230 5.063 5.100 38,093 -0.07(-1.35%)
Feb 16, 2023 5.100 5.230 5.000 5.170 35,915 -0.02(-0.39%)
Feb 15, 2023 5.060 5.330 5.000 5.190 16,582 +0.04(+0.78%)
Feb 14, 2023 5.280 5.436 4.810 5.150 57,175 -0.13(-2.46%)
Feb 13, 2023 5.500 5.600 5.200 5.280 35,932 -0.10(-1.86%)
Feb 10, 2023 5.420 5.570 5.190 5.380 79,383 -0.03(-0.55%)
Feb 09, 2023 5.940 5.940 5.400 5.410 59,696 -0.40(-6.88%)
Feb 08, 2023 6.090 6.266 5.630 5.810 84,095 -0.38(-6.14%)
Feb 07, 2023 5.750 6.345 5.585 6.190 91,024 +0.39(+6.72%)
Feb 06, 2023 5.810 6.280 5.650 5.800 261,005 -0.60(-9.38%)
Feb 03, 2023 6.210 6.550 6.210 6.400 39,112 -0.02(-0.31%)
Feb 02, 2023 6.230 6.470 5.900 6.420 118,085 +0.20(+3.22%)
Feb 01, 2023 6.609 6.609 6.110 6.220 37,656 -0.29(-4.45%)
Jan 31, 2023 6.410 6.628 6.380 6.510 24,880 +0.10(+1.56%)
Jan 30, 2023 6.520 6.610 6.390 6.410 25,592 -0.16(-2.44%)
Jan 27, 2023 6.510 6.830 6.360 6.570 35,125 +0.06(+0.92%)
Jan 26, 2023 6.550 6.670 6.360 6.510 29,828 +0.00(+0.00%)
Jan 25, 2023 6.820 6.820 6.340 6.510 41,321 -0.37(-5.38%)
Jan 24, 2023 6.360 7.040 6.100 6.880 85,277 +0.42(+6.50%)
Jan 23, 2023 6.310 6.780 5.960 6.460 162,690 +0.21(+3.36%)
Jan 20, 2023 6.250 6.740 5.800 6.250 302,664 +0.03(+0.48%)
Jan 19, 2023 6.700 7.449 6.160 6.220 188,251 -0.57(-8.39%)
Jan 18, 2023 9.100 9.500 6.395 6.790 385,693 -1.93(-22.13%)
Jan 17, 2023 7.530 8.999 7.500 8.720 176,272 +1.18(+15.65%)
Jan 13, 2023 6.900 7.830 6.900 7.540 132,833 +0.65(+9.43%)
Jan 12, 2023 6.990 6.990 6.700 6.890 42,900 -0.07(-1.01%)
Jan 11, 2023 6.990 6.990 6.550 6.960 81,174 +0.31(+4.66%)
Jan 10, 2023 5.900 7.260 5.900 6.650 129,414 +0.70(+11.76%)
Jan 09, 2023 5.940 6.170 5.600 5.950 94,783 +0.32(+5.68%)
Jan 06, 2023 5.000 5.690 4.954 5.630 89,563 +0.69(+13.97%)
Jan 05, 2023 4.570 5.000 4.390 4.940 65,461 +0.28(+6.01%)
Jan 04, 2023 3.660 4.690 3.660 4.660 109,422 +1.06(+29.44%)
Jan 03, 2023 3.330 3.640 3.165 3.600 51,287 +0.14(+4.05%)
Dec 30, 2022 3.460 3.500 3.360 3.460 68,045 -0.03(-0.86%)
Dec 29, 2022 3.390 3.730 3.390 3.490 57,507 +0.10(+2.95%)
Dec 28, 2022 3.420 3.470 3.360 3.390 39,379 -0.04(-1.17%)
Dec 27, 2022 3.600 3.700 3.410 3.430 72,821 -0.22(-6.03%)
Dec 23, 2022 3.720 3.772 3.610 3.650 26,282 -0.06(-1.62%)
Dec 22, 2022 3.730 3.820 3.680 3.710 45,668 -0.07(-1.85%)
Dec 21, 2022 4.370 4.540 3.760 3.780 40,891 -0.11(-2.83%)
Dec 20, 2022 3.920 3.970 3.819 3.890 59,379 +0.02(+0.52%)
Dec 19, 2022 4.010 4.031 3.815 3.870 51,781 -0.14(-3.49%)
Dec 16, 2022 3.970 4.020 3.895 4.010 17,053 -0.03(-0.74%)
Dec 15, 2022 3.980 4.111 3.960 4.040 89,151 +0.03(+0.75%)
Dec 14, 2022 3.670 4.130 3.600 4.010 62,085 +0.35(+9.56%)
Dec 13, 2022 3.700 3.700 3.580 3.660 36,198 +0.02(+0.55%)
Dec 12, 2022 3.620 3.650 3.550 3.640 23,297 +0.00(+0.00%)
Dec 09, 2022 3.660 3.660 3.510 3.640 78,636 +0.00(+0.00%)
Dec 08, 2022 4.020 4.025 3.620 3.640 54,813 -0.40(-9.90%)
Dec 07, 2022 3.550 4.080 3.550 4.040 102,783 +0.46(+12.85%)
Dec 06, 2022 3.990 3.990 3.420 3.580 158,900 -0.32(-8.21%)
Dec 05, 2022 3.900 3.989 3.810 3.900 56,348 -0.09(-2.23%)
Dec 02, 2022 4.300 4.340 3.900 3.989 31,930 -0.11(-2.61%)
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.