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

Durect Corp (NQ: DRRX )

0.9064 -0.1636 (-15.29%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 14, 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, 2022 6.840 7.147 6.600 6.632 64,606 -0.20(-2.98%)
Feb 25, 2022 6.900 6.940 6.641 6.836 32,951 +0.13(+1.94%)
Feb 24, 2022 6.400 6.849 6.200 6.706 45,906 +0.31(+4.78%)
Feb 23, 2022 6.618 6.800 6.354 6.400 46,968 +0.10(+1.54%)
Feb 22, 2022 6.700 6.700 6.300 6.303 77,466 -0.45(-6.64%)
Feb 18, 2022 6.751 0 -0.13(-1.93%)
Feb 17, 2022 6.886 7.015 6.847 6.884 35,095 -0.14(-1.99%)
Feb 16, 2022 7.200 7.200 6.803 7.024 43,989 -0.04(-0.58%)
Feb 15, 2022 7.100 7.396 6.822 7.065 44,144 +0.06(+0.81%)
Feb 14, 2022 7.080 7.100 6.807 7.008 37,579 -0.00(-0.04%)
Feb 11, 2022 7.500 7.700 7.000 7.011 34,824 -0.27(-3.71%)
Feb 10, 2022 7.700 7.805 7.279 7.281 73,200 -0.23(-3.10%)
Feb 09, 2022 7.458 7.784 7.418 7.514 47,758 +0.16(+2.11%)
Feb 08, 2022 7.218 7.500 7.010 7.359 22,729 +0.13(+1.78%)
Feb 07, 2022 6.900 7.450 6.800 7.230 28,868 +0.20(+2.86%)
Feb 04, 2022 7.000 7.249 6.626 7.029 58,332 +0.06(+0.90%)
Feb 03, 2022 7.290 6.966 6.966 48,069 -0.33(-4.54%)
Feb 02, 2022 8.000 8.100 6.962 7.297 102,956 -0.56(-7.14%)
Feb 01, 2022 7.765 7.983 7.331 7.858 37,206 +0.29(+3.82%)
Jan 31, 2022 7.400 7.569 61,834 +0.43(+5.98%)
Jan 28, 2022 6.772 7.395 6.600 7.142 79,872 +0.50(+7.48%)
Jan 27, 2022 6.906 7.100 6.610 6.645 64,932 -0.23(-3.40%)
Jan 26, 2022 7.200 7.338 6.702 6.879 51,652 -0.25(-3.49%)
Jan 25, 2022 7.000 7.338 6.646 7.128 62,949 +0.15(+2.12%)
Jan 24, 2022 6.600 7.137 6.115 6.980 76,766 +0.38(+5.77%)
Jan 21, 2022 6.700 7.360 6.500 6.599 92,457 -0.20(-2.93%)
Jan 20, 2022 7.300 7.549 6.700 6.798 66,088 -0.34(-4.78%)
Jan 19, 2022 7.200 7.599 7.100 7.139 60,897 -0.07(-1.01%)
Jan 18, 2022 7.500 7.500 7.200 7.212 55,267 -0.29(-3.93%)
Jan 14, 2022 7.507 0 -0.10(-1.34%)
Jan 13, 2022 8.000 8.098 7.500 7.609 63,908 +0.04(+0.54%)
Jan 12, 2022 8.199 8.200 7.568 7.568 65,307 -0.63(-7.71%)
Jan 11, 2022 8.200 8.505 8.101 8.200 57,720 +0.08(+0.96%)
Jan 10, 2022 8.256 8.310 7.806 8.122 70,359 -0.30(-3.54%)
Jan 07, 2022 8.700 8.850 8.200 8.420 72,688 -0.29(-3.33%)
Jan 06, 2022 8.900 8.932 8.315 8.710 37,909 +0.03(+0.31%)
Jan 05, 2022 9.400 9.713 8.601 8.683 48,380 -0.72(-7.63%)
Jan 04, 2022 9.700 9.897 9.100 9.400 40,095 -0.35(-3.59%)
Jan 03, 2022 9.838 10.20 9.500 9.750 57,592 -0.11(-1.11%)
Dec 31, 2021 9.017 10.01 9.000 9.859 77,824 +0.26(+2.69%)
Dec 30, 2021 9.300 9.998 9.300 9.601 58,906 +0.03(+0.36%)
Dec 29, 2021 9.100 9.841 9.100 9.567 78,795 +0.32(+3.44%)
Dec 28, 2021 9.800 9.800 9.110 9.249 73,893 -0.75(-7.51%)
Dec 27, 2021 10.20 10.40 9.847 10.00 67,810 -0.10(-0.99%)
Dec 23, 2021 9.700 10.20 9.500 10.10 125,798 +0.40(+4.11%)
Dec 22, 2021 9.900 9.900 9.400 9.701 146,748 -0.03(-0.31%)
Dec 21, 2021 9.900 9.962 9.499 9.731 45,289 +0.21(+2.22%)
Dec 20, 2021 9.724 10.00 9.300 9.520 51,307 +0.00(+0.03%)
Dec 17, 2021 9.721 10.50 9.400 9.517 143,314 -0.19(-2.00%)
Dec 16, 2021 9.500 9.894 9.200 9.711 57,966 +0.58(+6.36%)
Dec 15, 2021 9.600 9.700 8.760 9.130 115,125 -0.29(-3.10%)
Dec 14, 2021 9.422 10.50 9.422 9.422 47,739 -0.38(-3.86%)
Dec 13, 2021 10.10 10.30 9.789 9.800 46,425 -0.40(-3.92%)
Dec 10, 2021 10.30 10.80 10.10 10.20 48,924 -0.20(-1.92%)
Dec 09, 2021 10.30 10.80 10.10 10.40 62,981 -0.10(-0.95%)
Dec 08, 2021 10.00 10.90 9.960 10.50 70,844 +0.50(+5.00%)
Dec 07, 2021 9.600 10.40 9.600 10.00 70,768 +0.34(+3.48%)
Dec 06, 2021 9.300 9.730 8.800 9.664 83,514 +0.71(+7.91%)
Dec 03, 2021 10.00 10.00 8.700 8.956 114,945 -0.78(-8.03%)
Dec 02, 2021 9.468 9.841 9.105 9.738 53,570 +0.34(+3.58%)
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.