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

Durect Corp (NQ: DRRX )

0.9596 +0.0058 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 0.6000 0.6000 0.5572 0.5900 339,388 -0.01(-1.16%)
Dec 28, 2023 0.5300 0.6017 0.5255 0.5969 634,241 +0.07(+13.70%)
Dec 27, 2023 0.5079 0.5300 0.5079 0.5250 309,719 +0.02(+3.14%)
Dec 26, 2023 0.5300 0.5381 0.5089 0.5090 355,438 -0.01(-2.10%)
Dec 22, 2023 0.5138 0.5222 0.4989 0.5199 360,957 +0.00(+0.41%)
Dec 21, 2023 0.5100 0.5200 0.4938 0.5178 328,631 +0.02(+3.15%)
Dec 20, 2023 0.5289 0.5434 0.4810 0.5020 416,495 -0.01(-2.83%)
Dec 19, 2023 0.5450 0.5606 0.5120 0.5166 305,954 -0.02(-2.91%)
Dec 18, 2023 0.5848 0.5901 0.5301 0.5321 387,220 -0.06(-9.83%)
Dec 15, 2023 0.6000 0.6150 0.5900 0.5901 335,904 -0.01(-1.98%)
Dec 14, 2023 0.5900 0.6200 0.5900 0.6020 450,476 +0.01(+1.86%)
Dec 13, 2023 0.6000 0.6120 0.5875 0.5910 179,735 -0.01(-1.50%)
Dec 12, 2023 0.5980 0.6012 0.5800 0.6000 285,684 -0.01(-0.84%)
Dec 11, 2023 0.6311 0.6571 0.5802 0.6051 558,481 -0.04(-5.89%)
Dec 08, 2023 0.6500 0.6620 0.6300 0.6430 182,015 -0.01(-1.08%)
Dec 07, 2023 0.6499 0.6612 0.6350 0.6500 231,468 -0.01(-1.66%)
Dec 06, 2023 0.6430 0.6857 0.6350 0.6610 502,240 +0.00(+0.46%)
Dec 05, 2023 0.6600 0.6600 0.6350 0.6580 183,290 -0.00(-0.47%)
Dec 04, 2023 0.6322 0.6944 0.6322 0.6611 564,263 +0.01(+1.43%)
Dec 01, 2023 0.6270 0.6600 0.6170 0.6518 257,268 +0.03(+5.13%)
Nov 30, 2023 0.6314 0.6479 0.6022 0.6200 368,139 -0.03(-4.62%)
Nov 29, 2023 0.6220 0.6500 0.6105 0.6500 565,568 +0.03(+4.33%)
Nov 28, 2023 0.6452 0.6557 0.6112 0.6230 442,154 -0.04(-5.46%)
Nov 27, 2023 0.6426 0.6590 0.6201 0.6590 385,268 -0.00(-0.15%)
Nov 24, 2023 0.6269 0.6600 0.6269 0.6600 219,826 +0.01(+1.54%)
Nov 22, 2023 0.6300 0.6500 0.5873 0.6500 503,018 +0.02(+3.03%)
Nov 21, 2023 0.6445 0.6445 0.6100 0.6309 240,914 -0.02(-2.59%)
Nov 20, 2023 0.6000 0.6494 0.6000 0.6477 959,945 +0.04(+5.71%)
Nov 17, 2023 0.5981 0.6243 0.5885 0.6127 984,805 +0.00(+0.44%)
Nov 16, 2023 0.6200 0.6200 0.5680 0.6100 556,866 +0.00(+0.00%)
Nov 15, 2023 0.5300 0.6200 0.5311 0.6100 2,150,957 +0.07(+12.13%)
Nov 14, 2023 0.5210 0.5443 0.5000 0.5440 1,147,060 +0.02(+3.46%)
Nov 13, 2023 0.5200 0.5258 0.4806 0.5258 1,260,673 -0.00(-0.87%)
Nov 10, 2023 0.5500 0.5630 0.4703 0.5304 2,230,707 -0.04(-7.06%)
Nov 09, 2023 0.5500 0.5727 0.5300 0.5707 3,380,006 +0.04(+8.29%)
Nov 08, 2023 0.8100 0.8460 0.5110 0.5270 15,627,198 -2.05(-79.57%)
Nov 07, 2023 2.610 2.730 2.540 2.580 1,570,678 -0.01(-0.39%)
Nov 06, 2023 2.730 2.770 2.570 2.590 281,371 -0.14(-5.13%)
Nov 03, 2023 2.700 2.890 2.700 2.730 279,933 +0.04(+1.49%)
Nov 02, 2023 3.120 3.140 2.601 2.690 575,585 -0.29(-9.73%)
Nov 01, 2023 2.750 3.030 2.721 2.980 354,134 +0.23(+8.36%)
Oct 31, 2023 2.520 2.790 2.494 2.750 356,492 +0.26(+10.44%)
Oct 30, 2023 2.280 2.526 2.280 2.490 322,573 +0.25(+11.16%)
Oct 27, 2023 2.360 2.380 2.230 2.240 238,477 -0.10(-4.27%)
Oct 26, 2023 2.340 2.365 2.290 2.340 200,252 -0.03(-1.27%)
Oct 25, 2023 2.460 2.480 2.340 2.370 246,202 -0.09(-3.66%)
Oct 24, 2023 2.500 2.580 2.420 2.460 296,393 -0.02(-0.81%)
Oct 23, 2023 2.500 2.540 2.470 2.480 641,817 -0.08(-3.31%)
Oct 20, 2023 2.920 2.920 2.510 2.565 865,206 -0.35(-12.16%)
Oct 19, 2023 2.610 3.120 2.540 2.920 1,744,627 +0.32(+12.31%)
Oct 18, 2023 2.730 2.740 2.560 2.600 186,140 -0.15(-5.45%)
Oct 17, 2023 2.670 2.820 2.480 2.750 327,461 +0.08(+3.00%)
Oct 16, 2023 2.530 2.730 2.500 2.670 165,989 +0.14(+5.53%)
Oct 13, 2023 2.580 2.690 2.500 2.530 181,043 -0.04(-1.56%)
Oct 12, 2023 2.540 2.600 2.500 2.570 167,669 +0.06(+2.39%)
Oct 11, 2023 2.510 2.550 2.500 2.510 207,378 +0.02(+0.80%)
Oct 10, 2023 2.330 2.560 2.327 2.490 313,382 +0.18(+7.79%)
Oct 09, 2023 2.330 2.400 2.250 2.310 135,952 -0.04(-1.70%)
Oct 06, 2023 2.390 2.435 2.290 2.350 336,484 -0.04(-1.67%)
Oct 05, 2023 2.300 2.430 2.250 2.390 198,387 +0.14(+6.22%)
Oct 04, 2023 2.320 2.330 2.180 2.250 361,042 -0.05(-2.17%)
Oct 03, 2023 2.500 2.557 2.270 2.300 375,565 -0.21(-8.37%)
Oct 02, 2023 2.500 2.650 2.480 2.510 296,286 +0.02(+0.80%)
Sep 29, 2023 2.480 2.510 2.410 2.490 228,572 +0.02(+0.81%)
Sep 28, 2023 2.570 2.663 2.470 2.470 280,986 -0.08(-3.14%)
Sep 27, 2023 2.640 2.690 2.530 2.550 151,719 -0.08(-3.04%)
Sep 26, 2023 2.720 2.838 2.570 2.630 632,368 -0.06(-2.23%)
Sep 25, 2023 2.700 2.796 2.650 2.690 274,347 +0.03(+1.13%)
Sep 22, 2023 2.730 2.860 2.640 2.660 100,367 -0.05(-1.85%)
Sep 21, 2023 2.890 2.890 2.680 2.710 143,078 -0.11(-3.90%)
Sep 20, 2023 2.930 3.030 2.810 2.820 195,423 -0.14(-4.73%)
Sep 19, 2023 2.750 2.998 2.670 2.960 287,204 +0.21(+7.64%)
Sep 18, 2023 2.870 2.930 2.680 2.750 288,299 -0.13(-4.51%)
Sep 15, 2023 2.950 2.970 2.855 2.880 365,549 -0.07(-2.37%)
Sep 14, 2023 2.960 3.060 2.920 2.950 288,830 +0.05(+1.72%)
Sep 13, 2023 2.930 3.000 2.870 2.900 147,263 -0.03(-1.02%)
Sep 12, 2023 3.000 3.031 2.880 2.930 127,579 -0.05(-1.68%)
Sep 11, 2023 3.000 3.065 2.900 2.980 126,217 +0.12(+4.20%)
Sep 08, 2023 2.900 3.030 2.850 2.860 240,592 -0.04(-1.38%)
Sep 07, 2023 2.850 2.930 2.780 2.900 106,923 +0.01(+0.35%)
Sep 06, 2023 2.940 2.940 2.790 2.890 234,135 -0.06(-2.03%)
Sep 05, 2023 3.040 3.040 2.810 2.950 419,327 -0.10(-3.44%)
Sep 01, 2023 3.060 3.090 2.980 3.055 243,301 -0.00(-0.16%)
Aug 31, 2023 3.140 3.140 3.040 3.060 64,602 -0.04(-1.29%)
Aug 30, 2023 3.170 3.170 3.080 3.100 68,955 -0.07(-2.21%)
Aug 29, 2023 3.200 3.240 3.120 3.170 78,609 -0.04(-1.25%)
Aug 28, 2023 3.140 3.250 3.120 3.210 140,069 +0.10(+3.22%)
Aug 25, 2023 3.140 3.200 3.050 3.110 115,131 -0.03(-0.96%)
Aug 24, 2023 3.330 3.330 3.120 3.140 93,439 -0.18(-5.42%)
Aug 23, 2023 3.120 3.360 3.120 3.320 216,702 +0.16(+5.06%)
Aug 22, 2023 3.290 3.290 3.120 3.160 167,095 -0.13(-3.95%)
Aug 21, 2023 3.110 3.340 3.090 3.290 162,732 +0.18(+5.79%)
Aug 18, 2023 3.000 3.145 3.000 3.110 209,090 +0.10(+3.32%)
Aug 17, 2023 3.010 3.088 3.000 3.010 129,192 +0.00(+0.00%)
Aug 16, 2023 3.070 3.095 2.970 3.010 240,758 -0.07(-2.27%)
Aug 15, 2023 3.160 3.210 3.080 3.080 253,722 -0.04(-1.28%)
Aug 14, 2023 3.270 3.270 3.090 3.120 303,191 -0.10(-3.11%)
Aug 11, 2023 3.220 3.380 3.196 3.220 139,475 -0.03(-0.92%)
Aug 10, 2023 3.180 3.370 3.000 3.250 268,986 +0.09(+2.85%)
Aug 09, 2023 3.140 3.190 3.090 3.160 114,820 -0.02(-0.63%)
Aug 08, 2023 3.110 3.180 3.030 3.180 145,784 +0.09(+2.91%)
Aug 07, 2023 3.350 3.350 3.050 3.090 233,918 -0.28(-8.17%)
Aug 04, 2023 3.500 3.530 3.320 3.365 169,078 -0.11(-3.30%)
Aug 03, 2023 3.470 3.520 3.280 3.480 213,445 -0.04(-1.14%)
Aug 02, 2023 3.560 3.585 3.440 3.520 205,775 -0.06(-1.68%)
Aug 01, 2023 3.420 3.600 3.390 3.580 240,945 +0.15(+4.37%)
Jul 31, 2023 3.350 3.466 3.265 3.430 175,065 +0.12(+3.63%)
Jul 28, 2023 3.090 3.360 3.060 3.310 282,810 +0.26(+8.52%)
Jul 27, 2023 3.180 3.250 3.030 3.050 365,616 -0.08(-2.56%)
Jul 26, 2023 3.020 3.210 2.990 3.130 418,968 +0.07(+2.29%)
Jul 25, 2023 3.070 3.105 2.960 3.060 510,470 -0.04(-1.29%)
Jul 24, 2023 3.100 3.190 2.960 3.100 1,130,374 +0.05(+1.64%)
Jul 21, 2023 3.350 3.420 3.040 3.050 785,391 -0.24(-7.29%)
Jul 20, 2023 3.790 3.790 3.280 3.290 2,536,391 -1.63(-33.13%)
Jul 19, 2023 4.890 5.040 4.880 4.920 63,603 +0.03(+0.61%)
Jul 18, 2023 4.990 4.999 4.770 4.890 108,241 -0.10(-2.00%)
Jul 17, 2023 4.950 5.040 4.840 4.990 91,790 +0.00(+0.00%)
Jul 14, 2023 5.000 5.080 4.920 4.990 79,661 -0.04(-0.80%)
Jul 13, 2023 5.090 5.280 5.020 5.030 66,863 -0.03(-0.59%)
Jul 12, 2023 5.020 5.120 4.969 5.060 103,101 +0.09(+1.81%)
Jul 11, 2023 4.910 4.990 4.830 4.970 101,551 +0.12(+2.47%)
Jul 10, 2023 5.050 5.080 4.830 4.850 159,209 -0.17(-3.39%)
Jul 07, 2023 4.960 5.110 4.960 5.020 90,175 +0.06(+1.21%)
Jul 06, 2023 4.850 4.985 4.805 4.960 38,284 +0.06(+1.22%)
Jul 05, 2023 4.940 5.020 4.850 4.900 85,016 -0.06(-1.21%)
Jul 03, 2023 4.950 5.015 4.800 4.960 20,045 +0.01(+0.20%)
Jun 30, 2023 4.920 5.050 4.808 4.950 41,479 +0.07(+1.43%)
Jun 29, 2023 5.020 5.030 4.772 4.880 59,338 -0.04(-0.81%)
Jun 28, 2023 4.860 4.970 4.770 4.920 50,177 +0.05(+1.03%)
Jun 27, 2023 5.090 5.090 4.800 4.870 89,727 -0.17(-3.37%)
Jun 26, 2023 5.030 5.130 4.920 5.040 62,924 -0.05(-0.98%)
Jun 23, 2023 5.140 5.140 4.821 5.090 199,317 -0.12(-2.30%)
Jun 22, 2023 5.300 5.350 5.150 5.210 55,778 -0.08(-1.51%)
Jun 21, 2023 5.530 5.530 5.290 5.290 104,607 -0.22(-3.99%)
Jun 20, 2023 5.600 5.616 5.400 5.510 107,317 -0.03(-0.54%)
Jun 16, 2023 5.770 5.770 5.400 5.540 191,773 -0.15(-2.64%)
Jun 15, 2023 5.560 5.750 5.530 5.690 135,844 +0.89(+18.54%)
May 08, 2023 4.330 4.905 4.330 4.800 173,502 +0.46(+10.60%)
May 05, 2023 4.260 4.410 4.200 4.340 188,087 +0.10(+2.36%)
May 04, 2023 4.070 4.276 4.060 4.240 93,853 +0.13(+3.16%)
May 03, 2023 4.150 4.270 4.090 4.110 186,958 -0.04(-0.96%)
May 02, 2023 4.200 4.210 4.120 4.150 135,309 -0.05(-1.19%)
May 01, 2023 4.180 4.270 4.150 4.200 76,810 +0.00(+0.00%)
Apr 28, 2023 4.100 4.320 4.100 4.200 116,774 +0.08(+1.94%)
Apr 27, 2023 4.180 4.190 4.070 4.120 61,152 -0.01(-0.24%)
Apr 26, 2023 4.250 4.320 4.080 4.130 151,719 -0.11(-2.59%)
Apr 25, 2023 4.420 4.450 4.240 4.240 104,357 -0.19(-4.29%)
Apr 24, 2023 4.400 4.484 4.400 4.430 59,387 +0.00(+0.00%)
Apr 21, 2023 4.660 4.660 4.430 4.430 136,508 -0.24(-5.14%)
Apr 20, 2023 4.670 4.730 4.630 4.670 32,253 +0.00(+0.00%)
Apr 19, 2023 4.650 4.760 4.650 4.670 58,527 -0.02(-0.43%)
Apr 18, 2023 4.750 4.780 4.650 4.690 59,996 -0.05(-1.05%)
Apr 17, 2023 4.540 4.750 4.540 4.740 60,658 +0.22(+4.87%)
Apr 14, 2023 4.720 4.760 4.400 4.520 76,319 -0.17(-3.62%)
Apr 13, 2023 4.620 4.770 4.610 4.690 93,546 +0.09(+1.96%)
Apr 12, 2023 4.410 4.850 4.370 4.600 228,184 +0.26(+5.99%)
Apr 11, 2023 4.120 4.460 4.100 4.340 242,773 +0.27(+6.63%)
Apr 10, 2023 4.170 4.850 3.950 4.070 943,643 +0.02(+0.49%)
Apr 06, 2023 4.080 4.270 4.000 4.050 40,638 -0.06(-1.46%)
Apr 05, 2023 4.220 4.320 4.080 4.110 62,963 -0.14(-3.29%)
Apr 04, 2023 4.420 4.500 4.200 4.250 23,646 -0.16(-3.63%)
Apr 03, 2023 4.540 4.742 4.390 4.410 41,907 -0.12(-2.65%)
Mar 31, 2023 4.300 4.590 4.208 4.530 77,036 +0.21(+4.86%)
Mar 30, 2023 4.320 4.440 4.250 4.320 111,197 +0.00(+0.00%)
Mar 29, 2023 4.230 4.390 4.230 4.320 81,801 +0.12(+2.86%)
Mar 28, 2023 4.390 4.410 4.110 4.200 74,198 -0.19(-4.33%)
Mar 27, 2023 4.510 4.580 4.330 4.390 93,768 -0.01(-0.23%)
Mar 24, 2023 4.520 4.550 4.335 4.400 54,076 -0.13(-2.87%)
Mar 23, 2023 4.610 4.850 4.460 4.530 67,478 -0.05(-1.09%)
Mar 22, 2023 4.650 4.850 4.570 4.580 40,434 -0.06(-1.29%)
Mar 21, 2023 4.690 4.700 4.610 4.640 45,276 -0.01(-0.22%)
Mar 20, 2023 4.700 4.820 4.620 4.650 44,873 +0.00(+0.00%)
Mar 17, 2023 4.650 4.880 4.560 4.650 156,161 -0.05(-1.06%)
Mar 16, 2023 4.650 4.900 4.650 4.700 71,116 -0.01(-0.21%)
Mar 15, 2023 4.755 4.880 4.700 4.710 105,337 -0.11(-2.28%)
Mar 14, 2023 4.880 5.080 4.820 4.820 89,265 +0.17(+3.66%)
Mar 13, 2023 4.610 4.810 4.600 4.650 39,407 +0.00(+0.00%)
Mar 10, 2023 4.730 4.890 4.630 4.650 70,480 -0.10(-2.11%)
Mar 09, 2023 4.820 4.895 4.720 4.750 42,312 -0.06(-1.25%)
Mar 08, 2023 4.870 5.010 4.690 4.810 95,996 +0.06(+1.26%)
Mar 07, 2023 4.800 5.080 4.750 4.750 31,868 -0.06(-1.25%)
Mar 06, 2023 4.800 5.000 4.710 4.810 33,596 +0.02(+0.42%)
Mar 03, 2023 4.840 5.070 4.750 4.790 123,418 -0.04(-0.83%)
Mar 02, 2023 4.980 5.118 4.780 4.830 148,776 -0.15(-3.01%)
Mar 01, 2023 5.050 5.230 4.950 4.980 374,987 -0.08(-1.58%)
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%)
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.