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

Durect Corp (NQ: DRRX )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2019 8.020 8.050 7.800 7.899 21,025 -0.15(-1.88%)
Feb 27, 2019 8.200 8.400 8.000 8.050 48,752 +0.05(+0.63%)
Feb 26, 2019 7.957 8.152 7.800 8.000 31,409 +0.18(+2.35%)
Feb 25, 2019 7.912 8.040 7.500 7.816 26,026 -0.03(-0.43%)
Feb 22, 2019 7.790 8.000 7.520 7.850 24,040 +0.34(+4.56%)
Feb 21, 2019 7.349 7.665 7.349 7.508 23,045 +0.18(+2.47%)
Feb 20, 2019 7.835 7.950 7.249 7.327 46,398 -0.51(-6.53%)
Feb 19, 2019 9.000 9.000 7.700 7.839 48,042 +0.44(+5.93%)
Feb 15, 2019 7.000 7.600 6.900 7.400 78,110 +0.48(+6.86%)
Feb 14, 2019 6.890 7.106 6.556 6.925 23,578 +0.22(+3.36%)
Feb 13, 2019 6.600 6.888 6.506 6.700 18,798 -0.10(-1.47%)
Feb 12, 2019 6.500 6.800 6.400 6.800 34,863 +0.69(+11.38%)
Feb 11, 2019 6.365 6.397 6.080 6.105 15,083 +0.01(+0.08%)
Feb 08, 2019 6.500 6.500 6.100 6.100 18,980 -0.20(-3.17%)
Feb 07, 2019 6.300 6.434 6.300 6.300 18,634 +0.00(+0.00%)
Feb 06, 2019 6.200 6.400 6.100 6.300 15,642 +0.01(+0.13%)
Feb 05, 2019 6.478 6.600 6.292 6.292 23,863 -0.03(-0.44%)
Feb 04, 2019 6.100 6.500 6.100 6.320 32,876 +0.22(+3.61%)
Feb 01, 2019 6.200 6.300 6.100 6.100 14,290 +0.05(+0.79%)
Jan 31, 2019 5.900 6.280 5.900 6.052 39,362 -0.04(-0.59%)
Jan 30, 2019 6.000 6.153 5.900 6.088 26,911 +0.15(+2.53%)
Jan 29, 2019 5.775 6.097 5.710 5.938 42,117 +0.22(+3.87%)
Jan 28, 2019 5.995 6.150 5.601 5.717 45,514 -0.38(-6.28%)
Jan 25, 2019 5.900 6.200 5.900 6.100 24,420 +0.19(+3.23%)
Jan 24, 2019 5.970 6.000 5.760 5.909 17,597 +0.14(+2.46%)
Jan 23, 2019 6.047 6.200 5.629 5.767 35,613 -0.13(-2.25%)
Jan 22, 2019 6.000 6.216 5.800 5.900 39,107 +0.10(+1.72%)
Jan 18, 2019 6.000 6.200 5.700 5.800 48,630 -0.23(-3.75%)
Jan 17, 2019 6.200 6.265 6.000 6.026 62,737 -0.24(-3.81%)
Jan 16, 2019 6.200 6.950 6.189 6.265 70,075 -0.04(-0.56%)
Jan 15, 2019 6.148 6.500 5.899 6.300 46,755 +0.15(+2.44%)
Jan 14, 2019 6.388 6.400 6.002 6.150 17,451 -0.15(-2.38%)
Jan 11, 2019 6.200 6.500 6.200 6.300 23,480 +0.13(+2.16%)
Jan 10, 2019 6.255 6.300 6.000 6.167 27,330 -0.13(-2.11%)
Jan 09, 2019 5.608 6.300 5.608 6.300 46,227 +0.69(+12.32%)
Jan 08, 2019 5.718 5.943 5.511 5.609 33,419 -0.07(-1.15%)
Jan 07, 2019 5.500 6.384 5.500 5.674 93,312 -0.86(-13.11%)
Jan 04, 2019 5.300 6.850 5.120 6.530 111,530 +1.41(+27.54%)
Jan 03, 2019 5.300 5.592 5.100 5.120 19,263 -0.28(-5.22%)
Jan 02, 2019 4.800 5.599 4.800 5.402 55,815 +0.60(+12.54%)
Dec 31, 2018 5.000 5.100 4.800 4.800 107,420 -0.20(-4.00%)
Dec 28, 2018 5.300 5.300 4.600 5.000 79,460 -0.30(-5.68%)
Dec 27, 2018 5.300 5.500 5.150 5.301 56,750 +0.12(+2.32%)
Dec 26, 2018 5.200 5.500 5.013 5.181 70,863 -0.02(-0.37%)
Dec 24, 2018 5.300 5.600 5.000 5.200 72,080 -0.10(-1.89%)
Dec 21, 2018 5.800 6.200 5.150 5.300 90,340 -0.61(-10.25%)
Dec 20, 2018 6.547 6.547 5.800 5.905 63,955 -0.52(-8.14%)
Dec 19, 2018 6.400 6.801 6.200 6.428 32,410 -0.01(-0.20%)
Dec 18, 2018 6.800 6.800 6.400 6.441 37,742 -0.21(-3.20%)
Dec 17, 2018 7.070 7.100 6.500 6.654 47,177 -0.25(-3.57%)
Dec 14, 2018 7.300 7.500 6.900 6.900 56,470 -0.40(-5.48%)
Dec 13, 2018 7.500 8.000 7.000 7.300 36,149 -0.30(-3.96%)
Dec 12, 2018 7.498 7.674 7.401 7.601 49,336 +0.12(+1.54%)
Dec 11, 2018 8.098 8.098 7.400 7.486 31,132 -0.23(-2.94%)
Dec 10, 2018 8.000 8.010 7.600 7.713 32,150 -0.14(-1.75%)
Dec 07, 2018 8.100 8.400 7.800 7.850 32,610 -0.18(-2.19%)
Dec 06, 2018 8.405 8.759 8.000 8.026 42,131 -0.37(-4.45%)
Dec 04, 2018 8.600 8.700 8.400 8.400 21,010 +0.00(+0.01%)
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.