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

Durect Corp (NQ: DRRX )

0.9313 +0.0154 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
Dec 03, 2018 9.406 9.406 8.200 8.399 29,074 -0.49(-5.52%)
Nov 30, 2018 9.700 9.750 8.700 8.890 32,040 -0.51(-5.43%)
Nov 29, 2018 8.600 9.800 8.600 9.400 38,151 +0.67(+7.69%)
Nov 28, 2018 8.300 8.900 8.085 8.729 22,044 +0.63(+7.83%)
Nov 27, 2018 8.000 8.300 7.900 8.095 24,615 +0.09(+1.15%)
Nov 26, 2018 8.156 9.122 8.000 8.003 40,820 -0.38(-4.50%)
Nov 23, 2018 8.300 8.450 8.000 8.380 27,570 -0.08(-0.93%)
Nov 21, 2018 8.459 8.459 8.459 0 +0.16(+1.92%)
Nov 20, 2018 9.000 9.000 8.239 8.300 28,708 -0.20(-2.38%)
Nov 19, 2018 9.000 9.451 8.500 8.502 30,008 -0.40(-4.47%)
Nov 16, 2018 9.100 9.300 8.700 8.900 13,840 -0.33(-3.58%)
Nov 15, 2018 8.800 9.300 8.500 9.230 26,200 +0.31(+3.48%)
Nov 14, 2018 8.900 9.120 8.550 8.920 15,988 +0.32(+3.75%)
Nov 13, 2018 9.300 9.300 8.425 8.598 32,597 -0.51(-5.61%)
Nov 12, 2018 9.300 9.300 8.789 9.109 36,584 +0.01(+0.10%)
Nov 09, 2018 9.500 9.700 9.100 9.100 51,740 -0.32(-3.37%)
Nov 08, 2018 10.00 10.20 8.800 9.417 50,546 -0.78(-7.68%)
Nov 07, 2018 9.700 10.20 9.600 10.20 39,562 +0.50(+5.15%)
Nov 06, 2018 9.700 10.00 9.500 9.700 18,519 -0.10(-1.02%)
Nov 05, 2018 10.00 10.60 9.702 9.800 22,679 -0.20(-2.00%)
Nov 02, 2018 10.40 10.50 9.500 10.00 27,720 -0.40(-3.85%)
Nov 01, 2018 10.20 10.60 9.800 10.40 13,449 +0.40(+4.00%)
Oct 31, 2018 10.90 11.00 9.750 10.00 32,513 -0.70(-6.54%)
Oct 30, 2018 10.10 10.90 9.500 10.70 33,500 +0.60(+5.94%)
Oct 29, 2018 10.10 10.49 9.780 10.10 18,645 +0.20(+2.02%)
Oct 26, 2018 10.10 10.30 9.700 9.900 15,180 -0.20(-1.98%)
Oct 25, 2018 9.700 10.40 9.700 10.10 32,430 +0.70(+7.45%)
Oct 24, 2018 10.10 10.13 9.400 9.400 20,303 -0.60(-6.00%)
Oct 23, 2018 9.700 10.10 9.500 10.00 20,412 +0.24(+2.45%)
Oct 22, 2018 10.40 10.50 9.612 9.761 23,669 -0.64(-6.14%)
Oct 19, 2018 9.800 10.65 9.800 10.40 40,200 +0.20(+1.96%)
Oct 18, 2018 10.40 10.70 10.10 10.20 18,822 -0.30(-2.86%)
Oct 17, 2018 9.507 10.80 9.310 10.50 31,158 +0.90(+9.38%)
Oct 16, 2018 9.700 10.00 9.300 9.600 37,181 -0.10(-1.03%)
Oct 15, 2018 9.900 10.00 9.400 9.700 20,953 +0.00(+0.00%)
Oct 12, 2018 9.800 10.20 9.600 9.700 21,620 +0.10(+1.04%)
Oct 11, 2018 9.500 9.950 9.200 9.600 29,887 +0.10(+1.03%)
Oct 10, 2018 10.40 10.60 9.501 9.502 38,219 -0.90(-8.63%)
Oct 09, 2018 10.60 10.80 10.40 10.40 18,193 -0.30(-2.80%)
Oct 08, 2018 10.60 10.75 10.40 10.70 19,277 +0.20(+1.90%)
Oct 05, 2018 10.60 10.90 10.40 10.50 25,810 -0.10(-0.94%)
Oct 04, 2018 11.10 11.20 10.50 10.60 24,588 -0.40(-3.64%)
Oct 03, 2018 10.50 11.00 10.20 11.00 36,629 +0.50(+4.76%)
Oct 02, 2018 11.10 11.15 10.50 10.50 24,856 -0.30(-2.78%)
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.