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 (%)
Feb 28, 2013 11.30 11.50 11.00 11.20 19,491 +0.00(+0.00%)
Feb 27, 2013 11.50 11.50 10.90 11.20 42,528 -0.10(-0.88%)
Feb 26, 2013 10.80 12.30 10.80 11.30 92,712 +0.70(+6.60%)
Feb 25, 2013 11.60 11.60 10.60 10.60 17,721 -0.80(-7.02%)
Feb 22, 2013 11.40 11.50 10.90 11.40 10,946 +0.50(+4.59%)
Feb 21, 2013 11.60 11.60 10.50 10.90 27,412 -0.70(-6.03%)
Feb 20, 2013 11.80 12.00 11.60 11.60 11,412 -0.30(-2.52%)
Feb 19, 2013 11.80 11.90 11.60 11.90 11,457 +0.40(+3.48%)
Feb 15, 2013 11.70 11.90 11.40 11.50 19,017 -0.20(-1.71%)
Feb 14, 2013 11.55 11.70 11.50 11.70 13,197 +0.00(+0.00%)
Feb 13, 2013 11.80 12.10 11.50 11.70 19,126 -0.10(-0.85%)
Feb 12, 2013 12.10 12.10 11.70 11.80 21,592 -0.20(-1.67%)
Feb 11, 2013 12.00 12.40 11.60 12.00 25,618 +0.10(+0.84%)
Feb 08, 2013 11.80 12.10 11.70 11.90 20,582 +0.10(+0.85%)
Feb 07, 2013 11.60 12.20 11.20 11.80 14,613 +0.20(+1.72%)
Feb 06, 2013 12.10 12.19 11.60 11.60 29,411 +0.00(+0.00%)
Feb 04, 2013 11.10 11.69 11.00 11.60 44,164 +0.60(+5.45%)
Feb 01, 2013 10.80 11.00 10.80 11.00 12,353 +0.10(+0.92%)
Jan 31, 2013 10.60 11.00 10.40 10.90 15,601 +0.45(+4.31%)
Jan 30, 2013 10.80 10.90 10.40 10.45 12,069 -0.25(-2.34%)
Jan 29, 2013 10.70 10.80 10.20 10.70 18,503 +0.20(+1.90%)
Jan 28, 2013 11.30 11.30 10.30 10.50 29,915 -0.40(-3.67%)
Jan 25, 2013 11.30 11.40 10.70 10.90 30,001 -0.30(-2.68%)
Jan 24, 2013 10.80 11.50 10.80 11.20 66,150 +0.30(+2.75%)
Jan 23, 2013 10.80 11.10 10.50 10.90 37,251 +0.40(+3.81%)
Jan 22, 2013 10.40 11.30 10.40 10.50 78,767 +0.20(+1.94%)
Jan 18, 2013 9.900 10.80 9.611 10.30 120,382 +0.60(+6.19%)
Jan 17, 2013 9.600 9.900 9.500 9.700 10,170 +0.10(+1.04%)
Jan 16, 2013 9.501 9.800 9.500 9.600 7,000 -0.10(-1.01%)
Jan 15, 2013 9.550 9.700 9.421 9.698 9,437 +0.15(+1.55%)
Jan 14, 2013 9.800 9.897 9.500 9.550 10,479 -0.07(-0.78%)
Jan 11, 2013 9.900 9.900 9.600 9.625 5,609 -0.27(-2.72%)
Jan 10, 2013 9.500 9.899 9.404 9.894 11,863 +0.39(+4.14%)
Jan 09, 2013 9.201 9.800 9.201 9.501 4,333 +0.20(+2.15%)
Jan 08, 2013 9.999 9.999 9.223 9.301 7,086 -0.40(-4.11%)
Jan 07, 2013 9.900 10.00 9.700 9.700 16,897 -0.20(-2.02%)
Jan 04, 2013 10.00 10.00 9.656 9.900 9,525 -0.05(-0.50%)
Jan 03, 2013 10.00 10.50 9.706 9.950 18,977 +0.35(+3.65%)
Jan 02, 2013 9.379 9.780 9.013 9.600 31,451 +0.50(+5.49%)
Dec 31, 2012 8.834 9.200 8.834 9.100 30,151 +0.00(+0.00%)
Dec 28, 2012 8.900 9.100 8.900 9.100 6,913 +0.15(+1.68%)
Dec 27, 2012 9.200 9.200 8.831 8.950 9,834 -0.25(-2.72%)
Dec 26, 2012 8.900 9.300 8.834 9.200 14,256 +0.38(+4.26%)
Dec 24, 2012 8.801 9.000 8.801 8.824 4,112 +0.02(+0.26%)
Dec 21, 2012 9.000 9.299 8.801 8.801 41,057 -0.20(-2.21%)
Dec 20, 2012 8.900 9.200 8.900 9.000 18,558 +0.00(+0.00%)
Dec 19, 2012 8.800 9.000 8.800 9.000 13,154 +0.20(+2.27%)
Dec 18, 2012 9.000 9.001 8.800 8.800 18,837 -0.20(-2.23%)
Dec 17, 2012 9.000 9.200 8.978 9.001 12,549 -0.20(-2.15%)
Dec 14, 2012 8.800 9.270 8.800 9.199 21,623 +0.20(+2.21%)
Dec 13, 2012 8.800 9.100 8.702 9.000 10,478 +0.15(+1.69%)
Dec 12, 2012 8.600 9.207 8.501 8.850 20,000 +0.29(+3.39%)
Dec 11, 2012 9.000 9.400 8.555 8.560 43,219 -0.44(-4.89%)
Dec 10, 2012 9.060 9.900 8.734 9.000 22,813 -0.04(-0.39%)
Dec 07, 2012 8.720 9.100 7.500 9.035 44,506 +0.04(+0.39%)
Dec 06, 2012 9.500 9.500 8.900 9.000 226,710 -0.70(-7.22%)
Dec 05, 2012 9.900 10.00 9.500 9.700 10,090 -0.20(-2.02%)
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.