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 (%)
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%)
Nov 03, 2014 7.200 7.500 6.900 6.957 84,452 -0.34(-4.70%)
Oct 31, 2014 7.600 7.700 7.020 7.300 40,473 -0.10(-1.35%)
Oct 30, 2014 7.400 7.599 7.313 7.400 37,079 -0.15(-1.99%)
Oct 29, 2014 7.600 7.600 7.210 7.550 29,649 -0.15(-1.95%)
Oct 28, 2014 7.600 7.897 7.082 7.700 73,435 +0.10(+1.32%)
Oct 27, 2014 9.294 13.90 13.90 7.600 336,674 -6.30(-45.32%)
Oct 24, 2014 13.50 14.20 13.40 13.90 15,420 +0.20(+1.46%)
Oct 23, 2014 14.20 14.20 13.70 13.70 5,701 -0.50(-3.52%)
Oct 22, 2014 13.70 14.20 13.31 14.20 20,559 +0.70(+5.19%)
Oct 21, 2014 13.40 13.40 13.39 13.50 3,275 +0.30(+2.27%)
Oct 20, 2014 13.10 13.70 13.10 13.20 8,230 +0.00(+0.00%)
Oct 17, 2014 13.20 14.00 13.10 13.20 6,649 +0.00(+0.00%)
Oct 16, 2014 13.80 13.80 13.20 13.20 3,293 +0.10(+0.76%)
Oct 15, 2014 12.90 13.30 12.90 13.10 20,468 +0.20(+1.55%)
Oct 14, 2014 12.80 13.50 12.80 12.90 15,223 +0.20(+1.57%)
Oct 13, 2014 12.90 13.40 12.54 12.70 22,270 -0.20(-1.55%)
Oct 10, 2014 13.20 13.60 12.70 12.90 9,849 -0.40(-3.01%)
Oct 09, 2014 13.20 13.60 12.70 13.30 49,624 +0.00(+0.00%)
Oct 08, 2014 13.30 13.50 13.10 13.30 10,792 +0.00(+0.00%)
Oct 07, 2014 13.70 13.80 12.90 13.30 23,323 -0.30(-2.21%)
Oct 06, 2014 14.10 14.10 13.60 13.60 10,207 -0.60(-4.23%)
Oct 03, 2014 14.10 14.30 13.60 14.20 13,161 +0.30(+2.16%)
Oct 02, 2014 14.40 14.50 12.64 13.90 21,053 -0.20(-1.42%)
Oct 01, 2014 14.80 14.80 13.80 14.10 19,297 -0.60(-4.08%)
Sep 30, 2014 15.00 15.00 14.30 14.70 18,654 -0.10(-0.68%)
Sep 29, 2014 14.70 15.00 14.30 14.80 16,989 +0.00(+0.00%)
Sep 26, 2014 15.22 15.22 14.50 14.80 36,616 -0.50(-3.27%)
Sep 25, 2014 15.70 15.70 14.20 15.30 37,196 -0.35(-2.24%)
Sep 24, 2014 14.50 15.70 14.50 15.65 8,925 +0.55(+3.64%)
Sep 23, 2014 15.20 15.38 15.00 15.10 34,686 -0.10(-0.66%)
Sep 22, 2014 16.00 16.00 15.20 15.20 27,614 -0.30(-1.94%)
Sep 19, 2014 15.00 15.60 15.00 15.50 31,693 +0.40(+2.65%)
Sep 18, 2014 15.50 15.70 15.00 15.10 11,012 -0.30(-1.95%)
Sep 17, 2014 15.50 15.80 15.00 15.40 25,956 -0.30(-1.91%)
Sep 16, 2014 15.80 15.90 15.40 15.70 65,049 -0.30(-1.88%)
Sep 15, 2014 16.30 16.30 15.60 16.00 17,261 -0.10(-0.62%)
Sep 12, 2014 16.10 16.50 15.20 16.10 209,483 -0.30(-1.83%)
Sep 11, 2014 16.10 16.69 15.90 16.40 18,635 +0.00(+0.00%)
Sep 10, 2014 15.10 16.80 15.00 16.40 97,718 +1.10(+7.19%)
Sep 09, 2014 15.30 15.60 15.30 15.30 8,184 +0.10(+0.66%)
Sep 08, 2014 15.00 16.00 15.00 15.20 7,435 +0.10(+0.66%)
Sep 05, 2014 15.40 15.40 15.01 15.10 4,773 -0.50(-3.21%)
Sep 04, 2014 15.30 16.00 15.10 15.60 10,524 +0.40(+2.63%)
Sep 03, 2014 15.50 15.80 15.00 15.20 16,690 -0.30(-1.94%)
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.