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 30, 2015 9.700 10.00 9.290 9.400 11,812 -0.10(-1.05%)
Jan 29, 2015 9.400 9.550 9.100 9.500 11,019 +0.20(+2.15%)
Jan 28, 2015 9.160 9.500 9.000 9.300 8,930 +0.10(+1.06%)
Jan 27, 2015 9.000 9.550 9.000 9.202 9,554 -0.20(-2.11%)
Jan 26, 2015 9.000 9.400 8.900 9.400 9,081 +0.30(+3.30%)
Jan 23, 2015 9.000 9.299 8.980 9.100 8,732 +0.40(+4.60%)
Jan 22, 2015 8.700 8.830 8.600 8.700 5,207 +0.00(+0.00%)
Jan 21, 2015 8.700 9.050 8.600 8.700 12,001 -0.30(-3.33%)
Jan 20, 2015 8.600 9.033 8.500 9.000 14,949 +0.28(+3.21%)
Jan 16, 2015 8.800 8.900 8.650 8.720 7,499 +0.12(+1.40%)
Jan 15, 2015 8.300 8.700 8.005 8.600 17,121 +0.30(+3.61%)
Jan 14, 2015 8.700 9.300 8.000 8.300 13,504 -0.40(-4.60%)
Jan 13, 2015 8.300 9.000 8.300 8.700 10,774 +0.10(+1.17%)
Jan 12, 2015 9.000 9.300 8.586 8.599 14,903 -0.21(-2.38%)
Jan 09, 2015 8.800 9.138 8.640 8.809 11,152 +0.21(+2.43%)
Jan 08, 2015 8.800 8.800 8.300 8.600 14,641 +0.00(+0.00%)
Jan 07, 2015 8.299 8.607 8.100 8.600 8,718 +0.29(+3.53%)
Jan 06, 2015 8.700 8.700 8.201 8.307 1,047 -0.10(-1.22%)
Jan 05, 2015 7.900 8.600 7.900 8.410 8,473 +0.11(+1.33%)
Jan 02, 2015 7.418 8.400 7.418 8.300 10,505 +0.41(+5.17%)
Dec 31, 2014 7.700 7.892 7.892 7.892 44,080 +0.19(+2.49%)
Dec 30, 2014 7.500 7.950 7.300 7.700 48,510 +0.03(+0.35%)
Dec 29, 2014 7.800 8.000 7.500 7.673 39,201 -0.29(-3.69%)
Dec 26, 2014 8.000 8.400 7.901 7.967 14,599 -0.13(-1.64%)
Dec 24, 2014 8.500 8.100 8.100 8.100 12,880 -0.10(-1.22%)
Dec 23, 2014 7.800 8.200 7.800 8.200 33,358 +0.20(+2.50%)
Dec 22, 2014 8.100 8.500 7.900 8.000 42,027 -0.10(-1.23%)
Dec 19, 2014 8.700 8.800 8.100 8.100 24,079 -0.60(-6.90%)
Dec 18, 2014 8.400 9.000 8.400 8.700 13,858 +0.02(+0.29%)
Dec 17, 2014 8.226 8.700 8.100 8.675 40,988 +0.48(+5.79%)
Dec 16, 2014 8.300 8.800 8.200 8.200 24,263 -0.40(-4.67%)
Dec 15, 2014 8.400 8.700 8.200 8.602 26,320 -0.10(-1.13%)
Dec 12, 2014 8.399 8.760 8.399 8.700 20,984 +0.30(+3.57%)
Dec 11, 2014 8.301 8.600 8.256 8.400 11,117 -0.15(-1.75%)
Dec 10, 2014 8.880 8.880 8.300 8.550 16,189 -0.32(-3.60%)
Dec 09, 2014 8.500 8.869 7.900 8.869 29,417 -0.03(-0.34%)
Dec 08, 2014 8.800 9.099 8.222 8.899 28,003 -0.20(-2.21%)
Dec 05, 2014 8.600 9.100 8.510 9.100 21,129 +0.16(+1.76%)
Dec 04, 2014 8.718 9.000 8.200 8.943 26,891 +0.04(+0.48%)
Dec 03, 2014 8.826 9.100 8.600 8.900 26,834 +0.09(+1.02%)
Dec 02, 2014 8.906 9.300 8.807 8.810 23,947 -0.49(-5.27%)
Dec 01, 2014 9.200 9.400 8.680 9.300 21,766 +0.10(+1.09%)
Nov 28, 2014 9.200 9.500 9.200 9.200 5,868 +0.00(+0.00%)
Nov 26, 2014 9.200 9.200 9.200 9.200 15,130 -0.26(-2.76%)
Nov 25, 2014 9.800 10.02 9.100 9.461 18,231 -0.04(-0.41%)
Nov 24, 2014 10.10 10.10 9.017 9.500 22,164 +0.00(+0.00%)
Nov 21, 2014 10.50 10.50 9.000 9.500 51,400 -0.10(-1.04%)
Nov 20, 2014 8.800 9.900 8.800 9.600 24,820 +0.45(+4.93%)
Nov 19, 2014 8.500 9.300 8.355 9.149 27,363 +0.65(+7.64%)
Nov 18, 2014 8.800 9.099 8.400 8.500 24,049 -0.60(-6.59%)
Nov 17, 2014 8.500 9.200 8.300 9.100 33,519 +0.73(+8.67%)
Nov 14, 2014 8.300 8.490 8.201 8.374 14,623 +0.07(+0.89%)
Nov 13, 2014 8.300 9.300 7.802 8.300 45,504 +0.30(+3.75%)
Nov 12, 2014 7.000 8.342 7.000 8.000 53,224 +0.80(+11.11%)
Nov 11, 2014 7.500 7.900 7.199 7.200 88,212 -0.14(-1.91%)
Nov 10, 2014 7.400 7.427 7.100 7.340 49,927 +0.04(+0.55%)
Nov 07, 2014 7.588 7.588 7.000 7.300 30,056 -0.01(-0.14%)
Nov 06, 2014 7.120 7.600 7.120 7.310 16,449 +0.21(+2.96%)
Nov 05, 2014 7.210 7.500 6.998 7.100 26,836 -0.10(-1.43%)
Nov 04, 2014 6.900 7.500 6.900 7.203 45,065 +0.25(+3.54%)
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.