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

Durect Corp (NQ: DRRX )

0.9596 +0.0058 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2012 8.834 9.200 8.834 9.100 30,151 +0.00(+0.00%)
Dec 28, 2012 8.900 9.100 8.900 9.100 6,913 +0.15(+1.68%)
Dec 27, 2012 9.200 9.200 8.831 8.950 9,834 -0.25(-2.72%)
Dec 26, 2012 8.900 9.300 8.834 9.200 14,256 +0.38(+4.26%)
Dec 24, 2012 8.801 9.000 8.801 8.824 4,112 +0.02(+0.26%)
Dec 21, 2012 9.000 9.299 8.801 8.801 41,057 -0.20(-2.21%)
Dec 20, 2012 8.900 9.200 8.900 9.000 18,558 +0.00(+0.00%)
Dec 19, 2012 8.800 9.000 8.800 9.000 13,154 +0.20(+2.27%)
Dec 18, 2012 9.000 9.001 8.800 8.800 18,837 -0.20(-2.23%)
Dec 17, 2012 9.000 9.200 8.978 9.001 12,549 -0.20(-2.15%)
Dec 14, 2012 8.800 9.270 8.800 9.199 21,623 +0.20(+2.21%)
Dec 13, 2012 8.800 9.100 8.702 9.000 10,478 +0.15(+1.69%)
Dec 12, 2012 8.600 9.207 8.501 8.850 20,000 +0.29(+3.39%)
Dec 11, 2012 9.000 9.400 8.555 8.560 43,219 -0.44(-4.89%)
Dec 10, 2012 9.060 9.900 8.734 9.000 22,813 -0.04(-0.39%)
Dec 07, 2012 8.720 9.100 7.500 9.035 44,506 +0.04(+0.39%)
Dec 06, 2012 9.500 9.500 8.900 9.000 226,710 -0.70(-7.22%)
Dec 05, 2012 9.900 10.00 9.500 9.700 10,090 -0.20(-2.02%)
Dec 04, 2012 9.899 10.10 9.500 9.900 15,244 -0.10(-1.00%)
Nov 30, 2012 10.20 11.10 9.900 10.00 487,353 -0.10(-0.99%)
Nov 29, 2012 10.50 11.10 10.00 10.10 331,544 +0.00(+0.00%)
Nov 28, 2012 10.40 10.50 10.00 10.10 15,440 -0.10(-0.98%)
Nov 27, 2012 9.500 10.40 9.300 10.20 25,728 +0.70(+7.37%)
Nov 26, 2012 9.500 9.500 9.130 9.500 5,257 +0.00(+0.00%)
Nov 23, 2012 9.590 9.590 9.410 9.500 2,317 +0.20(+2.15%)
Nov 21, 2012 9.600 9.785 9.100 9.300 11,081 +0.00(+0.01%)
Nov 20, 2012 9.900 9.900 9.100 9.299 32,095 -0.41(-4.23%)
Nov 19, 2012 10.10 10.10 9.606 9.710 8,859 -0.17(-1.77%)
Nov 16, 2012 9.800 10.00 9.520 9.885 9,807 -0.02(-0.15%)
Nov 15, 2012 9.700 9.999 9.520 9.900 40,818 -0.10(-1.00%)
Nov 14, 2012 10.00 10.10 9.700 10.00 23,830 +0.00(+0.00%)
Nov 13, 2012 9.900 10.30 9.900 10.00 30,904 -0.10(-0.99%)
Nov 12, 2012 9.979 10.10 9.602 10.10 11,524 +0.00(+0.00%)
Nov 09, 2012 10.30 10.30 9.521 10.10 26,439 +0.10(+1.00%)
Nov 08, 2012 9.700 10.30 9.415 10.00 72,172 +0.40(+4.17%)
Nov 07, 2012 10.00 10.40 9.500 9.600 50,245 -0.40(-4.00%)
Nov 06, 2012 9.982 10.40 9.217 10.00 98,335 +0.00(+0.04%)
Nov 05, 2012 9.300 10.00 8.511 9.996 95,366 +1.00(+11.07%)
Nov 02, 2012 8.900 9.500 8.110 9.000 52,185 -0.10(-1.10%)
Nov 01, 2012 13.70 14.50 6.101 9.100 302,428 -4.60(-33.58%)
Oct 31, 2012 13.50 13.90 13.10 13.70 15,950 +0.30(+2.24%)
Oct 26, 2012 14.00 13.40 13.40 13.40 19,070 -0.60(-4.29%)
Oct 25, 2012 13.50 14.20 13.30 14.00 6,109 +0.50(+3.70%)
Oct 24, 2012 14.00 14.40 13.29 13.50 19,085 -0.30(-2.17%)
Oct 23, 2012 14.30 14.30 13.50 13.80 21,469 -0.90(-6.12%)
Oct 19, 2012 15.00 15.58 14.00 14.70 46,569 -0.90(-5.77%)
Oct 18, 2012 16.50 16.50 15.50 15.60 34,822 -0.70(-4.29%)
Oct 17, 2012 17.10 17.10 15.40 16.30 45,634 -0.30(-1.81%)
Oct 16, 2012 16.00 16.80 15.90 16.60 49,327 +0.80(+5.06%)
Oct 15, 2012 15.20 16.00 14.80 15.80 34,567 +0.70(+4.64%)
Oct 12, 2012 15.00 15.90 14.90 15.10 29,757 +0.30(+2.03%)
Oct 11, 2012 14.80 15.00 14.80 14.80 22,007 +0.00(+0.00%)
Oct 10, 2012 14.80 14.90 14.40 14.80 16,370 +0.10(+0.68%)
Oct 09, 2012 14.80 15.00 14.30 14.70 51,279 -0.20(-1.34%)
Oct 08, 2012 14.30 14.90 14.00 14.90 23,168 +0.40(+2.76%)
Oct 05, 2012 14.80 14.90 14.20 14.50 30,844 -0.10(-0.68%)
Oct 04, 2012 14.10 14.60 14.00 14.60 20,685 +0.50(+3.55%)
Oct 03, 2012 14.70 14.80 14.00 14.10 28,175 -0.60(-4.08%)
Oct 02, 2012 14.50 15.00 14.20 14.70 35,254 +0.30(+2.08%)
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.