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

Durect Corp (NQ: DRRX )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2022 4.098 4.275 4.077 4.199 18,959 +0.10(+2.41%)
Nov 29, 2022 4.525 4.590 4.060 4.100 66,391 -0.52(-11.24%)
Nov 28, 2022 4.800 4.850 4.555 4.619 22,523 -0.18(-3.77%)
Nov 25, 2022 4.800 4.970 4.800 4.800 6,995 -0.07(-1.34%)
Nov 23, 2022 4.900 5.000 4.800 4.865 9,167 +0.07(+1.35%)
Nov 22, 2022 4.901 4.950 4.800 4.800 19,520 -0.10(-2.06%)
Nov 21, 2022 4.810 5.094 4.810 4.901 7,069 -0.05(-0.99%)
Nov 18, 2022 4.900 5.027 4.900 4.950 5,535 +0.10(+2.06%)
Nov 17, 2022 4.900 4.998 4.850 4.850 14,989 -0.07(-1.42%)
Nov 16, 2022 5.000 5.294 4.903 4.920 35,267 -0.16(-3.13%)
Nov 15, 2022 5.200 5.350 5.011 5.079 8,509 -0.17(-3.31%)
Nov 14, 2022 5.215 5.499 5.151 5.253 16,386 -0.25(-4.47%)
Nov 11, 2022 5.098 5.598 5.000 5.499 28,291 +0.38(+7.47%)
Nov 10, 2022 5.200 5.198 4.900 5.117 19,240 +0.13(+2.61%)
Nov 09, 2022 5.300 5.379 4.880 4.987 19,444 -0.39(-7.29%)
Nov 08, 2022 5.500 5.700 5.210 5.379 18,437 -0.11(-1.93%)
Nov 07, 2022 5.500 5.656 5.404 5.485 10,384 -0.09(-1.61%)
Nov 04, 2022 5.700 5.800 5.541 5.575 12,203 -0.16(-2.82%)
Nov 03, 2022 5.500 5.829 5.500 5.737 11,947 +0.16(+2.89%)
Nov 02, 2022 6.200 6.200 5.500 5.576 13,486 -0.54(-8.89%)
Nov 01, 2022 6.500 6.500 6.050 6.120 6,068 -0.38(-5.85%)
Oct 31, 2022 6.398 6.500 6.158 6.500 26,927 +0.30(+4.84%)
Oct 28, 2022 5.400 6.398 5.400 6.200 36,697 +0.84(+15.61%)
Oct 27, 2022 5.383 5.518 5.232 5.363 21,658 -0.03(-0.50%)
Oct 26, 2022 5.250 5.500 5.210 5.390 11,804 +0.05(+0.94%)
Oct 25, 2022 5.241 5.390 5.104 5.340 8,182 +0.21(+4.09%)
Oct 24, 2022 5.300 5.300 5.010 5.130 31,253 -0.28(-5.23%)
Oct 21, 2022 5.500 5.598 5.300 5.413 17,010 +0.11(+2.13%)
Oct 20, 2022 5.200 5.500 5.200 5.300 34,707 +0.14(+2.67%)
Oct 19, 2022 5.400 5.721 5.150 5.162 12,543 -0.34(-6.15%)
Oct 18, 2022 5.300 5.785 5.300 5.500 16,737 +0.29(+5.57%)
Oct 17, 2022 5.089 5.687 4.851 5.210 36,222 +0.36(+7.42%)
Oct 14, 2022 5.001 5.300 4.720 4.850 44,933 -0.16(-3.17%)
Oct 13, 2022 5.010 5.239 5.009 5.009 13,496 -0.09(-1.78%)
Oct 12, 2022 5.211 5.380 5.100 5.100 7,207 -0.10(-1.94%)
Oct 11, 2022 5.200 5.390 5.200 5.201 11,135 -0.06(-1.12%)
Oct 10, 2022 5.100 5.450 5.002 5.260 21,519 +0.11(+2.18%)
Oct 07, 2022 5.384 5.491 5.148 5.148 13,940 -0.38(-6.82%)
Oct 06, 2022 5.250 5.900 5.160 5.525 19,230 -0.03(-0.58%)
Oct 05, 2022 5.713 5.840 5.480 5.557 19,005 -0.23(-3.92%)
Oct 04, 2022 5.800 6.078 5.640 5.784 18,441 -0.11(-1.92%)
Oct 03, 2022 5.800 6.029 5.600 5.897 8,405 +0.12(+1.99%)
Sep 30, 2022 5.585 6.100 5.522 5.782 27,900 -0.12(-1.98%)
Sep 29, 2022 5.600 5.900 5.080 5.899 50,888 +0.30(+5.32%)
Sep 28, 2022 5.600 5.900 5.500 5.601 27,197 -0.04(-0.78%)
Sep 27, 2022 5.800 5.800 5.500 5.645 15,113 -0.01(-0.09%)
Sep 26, 2022 5.200 5.755 5.200 5.650 36,854 +0.57(+11.20%)
Sep 23, 2022 5.500 5.700 5.000 5.081 25,624 -0.43(-7.82%)
Sep 22, 2022 5.611 5.730 5.401 5.512 13,822 -0.13(-2.34%)
Sep 21, 2022 5.626 5.850 5.520 5.644 12,885 -0.16(-2.69%)
Sep 20, 2022 5.800 5.900 5.610 5.800 14,105 -0.03(-0.50%)
Sep 19, 2022 6.189 6.300 5.717 5.829 18,855 -0.27(-4.44%)
Sep 16, 2022 6.300 6.399 5.814 6.100 27,443 -0.14(-2.24%)
Sep 15, 2022 6.000 6.400 6.000 6.240 27,906 +0.14(+2.28%)
Sep 14, 2022 6.553 6.826 6.100 6.101 38,928 -0.72(-10.52%)
Sep 13, 2022 6.668 6.830 6.460 6.818 10,405 +0.36(+5.54%)
Sep 12, 2022 6.600 6.912 6.401 6.460 15,032 -0.03(-0.39%)
Sep 09, 2022 6.500 6.625 6.313 6.485 38,413 -0.36(-5.31%)
Sep 08, 2022 6.700 7.000 6.300 6.849 34,455 +0.01(+0.09%)
Sep 07, 2022 6.600 6.850 6.451 6.843 22,619 +0.25(+3.76%)
Sep 06, 2022 7.100 7.200 6.500 6.595 41,652 -0.61(-8.40%)
Sep 02, 2022 7.007 7.230 6.860 7.200 13,324 +0.17(+2.48%)
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.