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

Durect Corp (NQ: DRRX )

1.160 +0.170 (+17.17%)
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 (%)
Aug 31, 2012 10.80 10.80 10.40 10.50 13,667 +0.00(+0.00%)
Aug 30, 2012 10.40 10.80 10.30 10.50 19,536 +0.40(+3.96%)
Aug 29, 2012 9.790 10.40 9.500 10.10 5,937 +0.50(+5.21%)
Aug 27, 2012 9.501 9.995 9.500 9.600 6,352 +0.00(+0.00%)
Aug 24, 2012 10.20 10.60 9.500 9.600 11,982 -0.40(-4.00%)
Aug 23, 2012 10.00 10.80 9.800 10.00 11,300 -0.20(-1.96%)
Aug 22, 2012 10.60 10.90 9.900 10.20 9,452 -0.20(-1.92%)
Aug 21, 2012 10.80 11.00 10.30 10.40 17,661 -0.40(-3.70%)
Aug 20, 2012 10.40 10.80 10.00 10.80 21,441 +0.80(+8.00%)
Aug 17, 2012 10.60 10.60 9.811 10.00 16,733 +0.50(+5.26%)
Aug 16, 2012 9.592 10.00 9.000 9.500 11,559 +0.30(+3.26%)
Aug 15, 2012 9.100 9.200 8.220 9.200 12,088 +0.24(+2.68%)
Aug 14, 2012 8.500 9.000 8.500 8.960 20,322 +0.16(+1.82%)
Aug 13, 2012 9.000 9.000 8.497 8.800 14,574 +0.41(+4.82%)
Aug 10, 2012 8.800 9.000 8.300 8.395 18,294 -0.01(-0.12%)
Aug 09, 2012 9.800 9.800 8.405 8.405 29,339 -0.90(-9.62%)
Aug 08, 2012 9.500 10.10 9.300 9.300 8,890 -0.46(-4.66%)
Aug 07, 2012 9.100 10.30 9.100 9.755 24,255 +0.45(+4.85%)
Aug 06, 2012 9.000 11.60 9.000 9.304 15,388 -0.10(-1.02%)
Aug 03, 2012 9.899 9.899 9.139 9.400 23,150 -0.30(-3.09%)
Aug 02, 2012 10.10 10.40 8.600 9.700 36,388 -0.40(-3.96%)
Aug 01, 2012 11.00 11.00 9.724 10.10 27,458 -0.50(-4.72%)
Jul 31, 2012 11.00 11.10 10.40 10.60 22,815 -0.20(-1.85%)
Jul 30, 2012 10.70 11.00 10.50 10.80 14,115 +0.30(+2.86%)
Jul 27, 2012 10.80 11.10 10.50 10.50 10,507 -0.30(-2.78%)
Jul 26, 2012 11.10 11.10 10.70 10.80 6,150 -0.20(-1.82%)
Jul 25, 2012 10.90 11.10 10.60 11.00 7,105 -0.10(-0.90%)
Jul 24, 2012 11.40 11.80 10.50 11.10 22,673 -0.20(-1.77%)
Jul 23, 2012 11.80 11.80 10.90 11.30 21,330 -0.30(-2.59%)
Jul 20, 2012 10.20 12.00 10.20 11.60 39,720 +1.30(+12.62%)
Jul 19, 2012 11.60 11.90 10.30 10.30 38,375 -1.30(-11.21%)
Jul 18, 2012 11.60 12.00 11.40 11.60 25,075 +0.00(+0.00%)
Jul 17, 2012 12.40 12.50 11.45 11.60 38,384 -0.40(-3.33%)
Jul 16, 2012 11.20 12.20 11.10 12.00 62,451 +0.90(+8.11%)
Jul 13, 2012 11.20 11.30 10.70 11.10 18,576 +0.00(+0.00%)
Jul 12, 2012 11.30 11.50 11.00 11.10 31,827 -0.10(-0.89%)
Jul 11, 2012 10.90 11.50 10.50 11.20 43,886 +0.70(+6.67%)
Jul 10, 2012 10.50 11.00 10.00 10.50 32,343 +0.10(+0.96%)
Jul 09, 2012 10.30 10.70 9.901 10.40 26,070 -0.30(-2.80%)
Jul 06, 2012 11.30 11.40 10.20 10.70 53,348 -0.30(-2.73%)
Jul 05, 2012 10.50 11.10 10.40 11.00 69,319 +0.70(+6.80%)
Jul 03, 2012 9.369 11.10 9.200 10.30 46,408 +1.09(+11.82%)
Jul 02, 2012 9.200 9.350 9.107 9.211 19,679 +0.11(+1.25%)
Jun 29, 2012 9.200 9.250 9.000 9.097 31,370 +0.10(+1.08%)
Jun 28, 2012 8.400 9.250 8.159 9.000 44,408 +0.80(+9.76%)
Jun 27, 2012 8.200 8.300 8.001 8.200 22,185 +0.30(+3.80%)
Jun 26, 2012 8.300 8.400 7.900 7.900 25,389 -0.05(-0.63%)
Jun 25, 2012 8.900 8.900 7.950 7.950 30,699 +0.05(+0.63%)
Jun 22, 2012 8.322 8.600 7.800 7.900 1,159,480 -0.30(-3.66%)
Jun 21, 2012 8.206 8.700 8.055 8.200 48,794 +0.00(+0.02%)
Jun 20, 2012 8.444 8.600 8.100 8.198 20,373 -0.21(-2.46%)
Jun 19, 2012 8.402 8.900 8.390 8.405 37,685 +0.03(+0.41%)
Jun 18, 2012 8.410 8.900 8.302 8.371 20,639 -0.01(-0.11%)
Jun 15, 2012 8.772 8.772 8.300 8.380 29,804 -0.52(-5.84%)
Jun 14, 2012 8.087 8.900 8.001 8.900 23,138 +0.85(+10.59%)
Jun 13, 2012 8.241 8.599 8.002 8.048 12,947 -0.25(-3.04%)
Jun 12, 2012 8.100 8.600 7.900 8.300 14,823 +0.30(+3.75%)
Jun 11, 2012 8.645 9.000 8.000 8.000 19,218 -0.45(-5.33%)
Jun 08, 2012 8.483 8.999 8.213 8.450 15,925 -0.08(-0.93%)
Jun 07, 2012 8.957 9.000 8.230 8.529 18,056 -0.27(-3.06%)
Jun 06, 2012 8.512 9.000 8.219 8.798 16,480 +0.40(+4.75%)
Jun 05, 2012 8.072 8.469 8.072 8.399 24,333 +0.22(+2.71%)
Jun 04, 2012 8.366 8.366 7.950 8.177 26,358 -0.11(-1.37%)
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.