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

Durect Corp (NQ: DRRX )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 5.200 5.780 5.000 5.462 56,890 +0.17(+3.11%)
May 30, 2019 5.400 5.800 5.160 5.297 118,716 -0.10(-1.93%)
May 29, 2019 5.780 5.800 5.313 5.401 60,442 -0.24(-4.25%)
May 28, 2019 6.022 6.031 5.632 5.641 53,066 -0.39(-6.44%)
May 24, 2019 6.380 6.800 6.000 6.029 103,960 +0.03(+0.45%)
May 23, 2019 7.001 7.001 6.000 6.002 74,930 -1.16(-16.20%)
May 22, 2019 7.100 7.289 7.001 7.162 37,714 -0.01(-0.08%)
May 21, 2019 7.338 7.486 7.001 7.168 25,163 -0.11(-1.51%)
May 20, 2019 7.124 7.450 7.100 7.278 16,122 -0.18(-2.37%)
May 17, 2019 7.400 7.680 6.922 7.455 35,970 +0.03(+0.36%)
May 16, 2019 6.966 7.685 6.920 7.428 34,372 +0.53(+7.65%)
May 15, 2019 6.900 7.100 6.400 6.900 34,858 +0.20(+2.97%)
May 14, 2019 7.312 7.312 6.701 6.701 39,961 -0.30(-4.27%)
May 13, 2019 7.211 7.211 6.503 7.000 49,188 -0.23(-3.23%)
May 10, 2019 8.257 8.257 7.230 7.234 32,980 -0.49(-6.34%)
May 09, 2019 8.500 8.700 7.220 7.724 99,348 -0.88(-10.19%)
May 08, 2019 7.500 8.700 7.200 8.600 236,004 +0.60(+7.50%)
May 07, 2019 7.900 8.800 7.100 8.000 245,756 +0.20(+2.56%)
May 06, 2019 8.200 9.000 7.600 7.800 296,423 -0.10(-1.25%)
May 03, 2019 5.500 8.400 5.303 7.899 433,570 +2.60(+49.01%)
May 02, 2019 5.638 5.638 5.207 5.301 29,947 -0.22(-4.07%)
May 01, 2019 5.700 5.700 5.515 5.526 29,337 +0.01(+0.20%)
Apr 30, 2019 5.724 5.724 5.500 5.515 47,879 -0.05(-0.92%)
Apr 29, 2019 5.400 5.786 5.400 5.566 22,967 +0.10(+1.90%)
Apr 26, 2019 5.873 5.873 5.200 5.462 74,670 -0.10(-1.80%)
Apr 25, 2019 5.650 5.880 5.510 5.562 17,121 -0.09(-1.56%)
Apr 24, 2019 5.790 6.000 5.650 5.650 14,537 -0.03(-0.60%)
Apr 23, 2019 5.602 5.814 5.571 5.684 21,548 +0.03(+0.50%)
Apr 22, 2019 5.882 5.990 5.500 5.656 21,127 -0.07(-1.21%)
Apr 18, 2019 5.700 5.900 5.665 5.725 27,300 -0.08(-1.34%)
Apr 17, 2019 6.100 6.198 5.664 5.803 28,213 -0.21(-3.43%)
Apr 16, 2019 6.300 6.384 6.000 6.009 20,023 -0.09(-1.51%)
Apr 15, 2019 6.624 6.624 6.100 6.101 43,620 -0.52(-7.87%)
Apr 12, 2019 6.700 6.896 6.600 6.622 29,630 -0.08(-1.16%)
Apr 11, 2019 6.700 6.990 6.700 6.700 21,644 -0.08(-1.24%)
Apr 10, 2019 6.600 6.800 6.600 6.784 27,554 +0.15(+2.25%)
Apr 09, 2019 6.585 6.797 6.501 6.635 9,341 +0.01(+0.21%)
Apr 08, 2019 6.836 6.836 6.420 6.621 13,493 -0.20(-2.90%)
Apr 05, 2019 6.505 6.830 6.505 6.819 20,010 +0.22(+3.27%)
Apr 04, 2019 6.533 7.000 6.450 6.603 19,119 +0.15(+2.37%)
Apr 03, 2019 6.236 6.495 6.101 6.450 76,079 +0.25(+4.03%)
Apr 02, 2019 6.300 6.300 6.100 6.200 22,315 +0.09(+1.47%)
Apr 01, 2019 6.400 6.598 6.100 6.110 42,355 -0.15(-2.38%)
Mar 29, 2019 6.714 6.798 6.200 6.259 27,710 -0.24(-3.69%)
Mar 28, 2019 6.359 6.683 6.302 6.499 14,121 +0.19(+2.96%)
Mar 27, 2019 6.500 6.771 6.021 6.312 29,771 -0.10(-1.53%)
Mar 26, 2019 7.100 7.101 6.210 6.410 42,118 -0.41(-6.04%)
Mar 25, 2019 7.000 7.040 6.800 6.822 25,317 -0.18(-2.54%)
Mar 22, 2019 7.277 7.638 6.900 7.000 33,510 -0.33(-4.53%)
Mar 21, 2019 7.577 7.800 7.051 7.332 30,974 -0.22(-2.87%)
Mar 20, 2019 7.566 7.859 7.329 7.549 20,182 +0.06(+0.77%)
Mar 19, 2019 7.605 7.999 7.400 7.491 24,245 -0.06(-0.76%)
Mar 18, 2019 7.780 7.848 7.500 7.548 23,491 +0.10(+1.32%)
Mar 15, 2019 7.852 7.900 7.202 7.450 72,800 -0.35(-4.49%)
Mar 14, 2019 8.400 8.400 7.700 7.800 33,327 -0.40(-4.88%)
Mar 13, 2019 8.000 8.285 7.840 8.200 60,228 +0.25(+3.11%)
Mar 12, 2019 7.507 8.073 7.490 7.953 56,666 +0.45(+6.03%)
Mar 11, 2019 7.107 7.600 6.825 7.501 52,087 +0.58(+8.33%)
Mar 08, 2019 7.500 7.659 6.501 6.924 77,220 +0.22(+3.34%)
Mar 07, 2019 6.999 7.299 6.700 6.700 30,223 -0.41(-5.79%)
Mar 06, 2019 7.755 7.840 7.100 7.112 36,377 -0.61(-7.94%)
Mar 05, 2019 7.906 7.906 7.620 7.725 20,765 -0.08(-0.96%)
Mar 04, 2019 8.300 8.300 7.800 7.800 20,104 -0.45(-5.45%)
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.