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

Durect Corp (NQ: DRRX )

0.9438 -0.0162 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2002 64.00 65.90 64.00 65.90 5,100 +0.60(+0.92%)
Jul 30, 2002 67.00 67.00 63.10 65.30 2,530 -2.20(-3.26%)
Jul 29, 2002 70.00 70.00 66.20 67.50 2,750 -2.00(-2.88%)
Jul 26, 2002 64.90 69.50 64.80 69.50 3,650 +1.70(+2.51%)
Jul 25, 2002 69.60 69.60 64.80 67.80 2,550 -0.90(-1.31%)
Jul 24, 2002 64.50 69.50 63.00 68.70 4,310 +3.70(+5.69%)
Jul 23, 2002 66.50 66.60 63.60 65.00 4,183 -3.00(-4.41%)
Jul 22, 2002 68.40 69.90 66.00 68.00 15,070 +0.00(+0.00%)
Jul 19, 2002 70.15 70.60 67.90 68.00 7,420 -2.50(-3.55%)
Jul 17, 2002 71.00 71.00 67.50 70.50 7,850 +4.50(+6.82%)
Jul 12, 2002 65.00 67.10 63.30 66.00 6,730 +1.00(+1.54%)
Jul 11, 2002 60.50 65.00 59.50 65.00 21,640 +1.00(+1.56%)
Jul 10, 2002 64.80 64.80 61.10 64.00 1,910 -0.80(-1.23%)
Jul 09, 2002 60.00 64.80 60.00 64.80 4,060 +4.80(+8.00%)
Jul 08, 2002 69.60 71.00 60.00 60.00 8,160 -9.60(-13.79%)
Jul 05, 2002 70.00 70.10 69.10 69.60 4,780 +0.30(+0.43%)
Jul 04, 2002 70.30 70.50 68.00 69.30 5,320 +0.00(+0.00%)
Jul 03, 2002 70.30 70.50 68.00 69.30 5,320 -4.40(-5.97%)
Jul 02, 2002 72.90 77.30 70.50 73.70 2,270 -3.60(-4.66%)
Jul 01, 2002 77.10 77.90 73.50 77.30 10,890 -2.70(-3.38%)
Jun 28, 2002 76.50 80.00 70.20 80.00 41,290 +4.00(+5.26%)
Jun 27, 2002 74.80 77.00 74.20 76.00 6,140 -1.50(-1.94%)
Jun 26, 2002 71.00 77.70 70.10 77.50 7,420 +5.60(+7.79%)
Jun 25, 2002 71.50 75.30 69.30 71.90 9,210 +1.80(+2.57%)
Jun 21, 2002 71.00 71.00 68.50 70.10 10,650 +1.59(+2.32%)
Jun 20, 2002 71.00 72.50 67.50 68.51 4,420 -3.20(-4.46%)
Jun 19, 2002 79.50 80.00 70.90 71.71 3,510 -7.79(-9.80%)
Jun 18, 2002 72.50 80.90 70.90 79.50 5,390 +4.70(+6.28%)
Jun 17, 2002 69.00 74.90 68.00 74.80 2,740 +5.30(+7.63%)
Jun 14, 2002 67.80 69.50 62.00 69.50 3,290 +5.40(+8.42%)
Jun 12, 2002 65.00 67.30 63.00 64.10 3,030 -1.30(-1.99%)
Jun 11, 2002 64.50 65.50 62.60 65.40 6,540 +3.20(+5.14%)
Jun 10, 2002 60.00 65.50 60.00 62.20 3,000 +0.70(+1.14%)
Jun 07, 2002 59.70 61.50 57.00 61.50 4,050 +2.50(+4.24%)
Jun 06, 2002 62.20 62.20 56.70 59.00 7,240 -3.50(-5.60%)
Jun 05, 2002 66.90 68.50 61.50 62.50 5,790 -7.50(-10.71%)
May 31, 2002 72.40 72.70 68.80 70.00 2,270 -2.69(-3.70%)
May 28, 2002 76.60 79.09 68.70 72.69 5,520 -3.81(-4.98%)
May 27, 2002 79.50 81.20 76.31 76.50 1,850 +0.00(+0.00%)
May 24, 2002 79.50 81.20 76.31 76.50 1,850 -3.70(-4.61%)
May 23, 2002 81.50 82.50 79.80 80.20 16,600 -1.30(-1.60%)
May 22, 2002 84.50 88.40 81.00 81.50 5,520 -4.10(-4.79%)
May 21, 2002 87.30 88.30 84.70 85.60 3,300 -1.70(-1.95%)
May 20, 2002 85.50 89.50 85.50 87.30 6,330 +0.31(+0.36%)
May 17, 2002 88.00 88.50 83.60 86.99 9,190 -1.11(-1.26%)
May 16, 2002 88.40 88.50 87.50 88.10 2,150 +0.60(+0.69%)
May 15, 2002 87.20 88.50 86.61 87.50 8,880 +0.19(+0.22%)
May 14, 2002 88.00 90.00 87.00 87.31 6,390 -0.29(-0.33%)
May 13, 2002 85.40 87.60 85.40 87.60 3,100 +2.19(+2.56%)
May 10, 2002 85.40 88.80 85.40 85.41 4,240 -0.49(-0.57%)
May 09, 2002 88.00 88.00 85.81 85.90 3,290 -1.60(-1.83%)
May 08, 2002 86.00 88.70 85.90 87.50 5,580 +1.10(+1.27%)
May 07, 2002 87.00 87.00 85.00 86.40 2,750 +0.50(+0.58%)
May 06, 2002 89.90 90.20 84.20 85.90 6,690 -3.50(-3.91%)
May 03, 2002 90.50 90.50 88.10 89.40 2,170 -0.60(-0.67%)
May 02, 2002 90.00 91.00 85.10 90.00 4,650 -0.50(-0.55%)
May 01, 2002 84.50 90.50 84.50 90.50 5,540 +6.40(+7.61%)
Apr 30, 2002 83.50 86.50 82.60 84.10 10,980 +1.20(+1.45%)
Apr 29, 2002 83.50 84.50 82.10 82.90 3,860 +1.09(+1.33%)
Apr 26, 2002 80.60 84.40 80.60 81.81 3,190 -1.68(-2.01%)
Apr 25, 2002 90.00 90.00 80.70 83.49 4,760 -5.21(-5.87%)
Apr 24, 2002 92.20 93.00 88.40 88.70 12,680 -3.30(-3.59%)
Apr 23, 2002 90.20 92.10 88.00 92.00 18,540 +3.49(+3.94%)
Apr 22, 2002 88.50 90.00 85.40 88.51 10,740 +1.10(+1.26%)
Apr 19, 2002 85.40 89.00 85.20 87.41 3,130 +2.71(+3.20%)
Apr 18, 2002 85.40 85.40 83.80 84.70 2,460 +0.69(+0.82%)
Apr 17, 2002 83.40 85.80 83.40 84.01 3,320 +0.62(+0.74%)
Apr 16, 2002 82.50 83.50 82.00 83.39 9,160 +1.79(+2.19%)
Apr 15, 2002 80.50 83.00 80.50 81.60 9,890 -0.30(-0.37%)
Apr 12, 2002 82.50 82.50 80.20 81.90 6,830 +1.90(+2.38%)
Apr 11, 2002 80.50 83.90 80.00 80.00 9,430 -1.00(-1.23%)
Apr 10, 2002 75.00 81.00 75.00 81.00 13,890 +5.50(+7.28%)
Apr 09, 2002 77.70 78.70 75.00 75.50 3,630 -1.10(-1.44%)
Apr 08, 2002 74.50 77.00 74.00 76.60 1,810 +1.70(+2.27%)
Apr 05, 2002 77.50 78.70 74.50 74.90 1,790 -1.60(-2.09%)
Apr 04, 2002 79.70 79.70 75.50 76.50 280 +1.50(+2.00%)
Apr 03, 2002 78.50 80.00 74.30 75.00 3,640 -3.50(-4.46%)
Apr 02, 2002 77.50 80.00 74.30 78.50 4,210 +1.00(+1.29%)
Apr 01, 2002 76.50 77.50 73.70 77.50 4,960 -0.40(-0.51%)
Mar 29, 2002 77.50 80.90 75.60 77.90 5,530 +0.00(+0.00%)
Mar 28, 2002 77.50 80.90 75.60 77.90 5,530 +0.40(+0.52%)
Mar 27, 2002 76.10 80.80 76.10 77.50 23,650 +2.40(+3.20%)
Mar 26, 2002 73.50 75.80 70.60 75.10 8,180 +4.00(+5.63%)
Mar 25, 2002 81.40 81.40 70.50 71.10 11,490 -9.50(-11.79%)
Mar 22, 2002 81.90 82.00 80.00 80.60 8,490 -1.00(-1.23%)
Mar 21, 2002 79.00 84.60 79.00 81.60 5,050 +2.60(+3.29%)
Mar 20, 2002 79.70 80.00 77.80 79.00 9,500 -0.70(-0.88%)
Mar 19, 2002 80.80 82.00 79.00 79.70 19,490 +0.90(+1.14%)
Mar 18, 2002 85.20 92.00 77.70 78.80 20,490 -5.40(-6.41%)
Mar 15, 2002 76.70 85.00 76.00 84.20 31,300 +6.20(+7.95%)
Mar 14, 2002 77.50 79.00 76.00 78.00 7,930 +1.00(+1.30%)
Mar 13, 2002 78.10 78.20 75.30 77.00 2,050 -1.10(-1.41%)
Mar 12, 2002 78.00 79.00 76.70 78.10 7,650 +1.90(+2.49%)
Mar 11, 2002 79.00 79.00 73.50 76.20 9,430 -0.10(-0.13%)
Mar 08, 2002 76.60 76.60 75.10 76.30 12,490 +0.80(+1.06%)
Mar 07, 2002 75.60 76.50 74.00 75.50 37,260 +0.20(+0.27%)
Mar 06, 2002 74.00 75.50 73.50 75.30 9,380 +2.20(+3.01%)
Mar 05, 2002 68.00 75.00 68.00 73.10 16,260 +3.00(+4.28%)
Mar 04, 2002 67.90 70.70 66.50 70.10 90,420 +3.40(+5.10%)
Mar 01, 2002 68.20 68.20 66.50 66.70 18,050 -0.30(-0.45%)
Feb 28, 2002 69.00 71.10 67.00 67.00 37,610 -3.60(-5.10%)
Feb 27, 2002 72.50 72.70 70.20 70.60 1,840 -1.40(-1.94%)
Feb 26, 2002 74.90 75.20 71.90 72.00 3,340 -2.50(-3.36%)
Feb 25, 2002 76.70 78.00 71.30 74.50 8,400 -2.00(-2.61%)
Feb 22, 2002 80.00 80.00 73.50 76.50 9,050 +2.10(+2.82%)
Feb 21, 2002 80.00 81.10 73.60 74.40 4,170 -4.60(-5.82%)
Feb 20, 2002 78.00 82.50 74.00 79.00 34,260 +1.10(+1.41%)
Feb 19, 2002 74.40 81.10 72.10 77.90 8,910 +3.20(+4.28%)
Feb 18, 2002 73.80 75.30 72.20 74.70 4,120 +0.00(+0.00%)
Feb 15, 2002 73.80 75.30 72.20 74.70 4,120 +2.20(+3.03%)
Feb 14, 2002 76.60 76.60 69.70 72.50 12,180 -4.50(-5.84%)
Feb 13, 2002 89.50 89.70 76.00 77.00 57,380 -13.00(-14.44%)
Feb 12, 2002 90.00 91.20 89.50 90.00 1,410 -1.99(-2.16%)
Feb 11, 2002 93.90 94.00 89.50 91.99 3,060 -1.51(-1.61%)
Feb 08, 2002 90.40 93.50 90.30 93.50 1,320 +3.20(+3.54%)
Feb 07, 2002 90.00 92.50 89.50 90.30 4,590 +0.30(+0.33%)
Feb 06, 2002 90.90 90.90 89.50 90.00 2,860 +0.20(+0.22%)
Feb 05, 2002 90.00 92.60 89.80 89.80 1,910 -0.20(-0.22%)
Feb 04, 2002 92.00 93.20 89.90 90.00 4,120 -1.80(-1.96%)
Feb 01, 2002 88.00 94.50 87.60 91.80 6,390 +2.80(+3.15%)
Jan 31, 2002 103.10 106.00 88.00 89.00 13,850 -15.20(-14.59%)
Jan 30, 2002 101.22 105.00 101.22 104.20 15,270 +3.20(+3.17%)
Jan 29, 2002 100.00 103.00 100.00 101.00 3,090 +0.50(+0.50%)
Jan 28, 2002 102.60 105.00 100.00 100.50 5,780 -2.50(-2.43%)
Jan 25, 2002 108.70 108.70 103.00 103.00 2,820 -6.10(-5.59%)
Jan 24, 2002 110.00 113.00 109.00 109.10 1,040 -3.40(-3.02%)
Jan 23, 2002 113.80 113.90 110.12 112.50 1,350 +0.50(+0.45%)
Jan 22, 2002 113.00 115.00 110.00 112.00 3,000 +0.40(+0.36%)
Jan 21, 2002 110.95 115.60 110.95 111.60 3,870 +0.00(+0.00%)
Jan 18, 2002 110.95 115.60 110.95 111.60 3,870 +0.70(+0.63%)
Jan 17, 2002 112.20 113.40 109.50 110.90 7,290 +0.90(+0.82%)
Jan 16, 2002 115.00 115.18 108.30 110.00 30,260 -4.70(-4.10%)
Jan 15, 2002 110.60 114.70 110.50 114.70 8,800 +0.90(+0.79%)
Jan 14, 2002 112.00 118.20 106.00 113.80 31,660 +0.90(+0.80%)
Jan 11, 2002 115.90 116.00 111.10 112.90 3,650 -1.90(-1.66%)
Jan 10, 2002 115.00 116.00 110.40 114.80 5,450 -1.10(-0.95%)
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.