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

Durect Corp (NQ: DRRX )

0.9596 UNCHANGED
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 30, 2022 3.460 3.500 3.360 3.460 68,045 -0.03(-0.86%)
Dec 29, 2022 3.390 3.730 3.390 3.490 57,507 +0.10(+2.95%)
Dec 28, 2022 3.420 3.470 3.360 3.390 39,379 -0.04(-1.17%)
Dec 27, 2022 3.600 3.700 3.410 3.430 72,821 -0.22(-6.03%)
Dec 23, 2022 3.720 3.772 3.610 3.650 26,282 -0.06(-1.62%)
Dec 22, 2022 3.730 3.820 3.680 3.710 45,668 -0.07(-1.85%)
Dec 21, 2022 4.370 4.540 3.760 3.780 40,891 -0.11(-2.83%)
Dec 20, 2022 3.920 3.970 3.819 3.890 59,379 +0.02(+0.52%)
Dec 19, 2022 4.010 4.031 3.815 3.870 51,781 -0.14(-3.49%)
Dec 16, 2022 3.970 4.020 3.895 4.010 17,053 -0.03(-0.74%)
Dec 15, 2022 3.980 4.111 3.960 4.040 89,151 +0.03(+0.75%)
Dec 14, 2022 3.670 4.130 3.600 4.010 62,085 +0.35(+9.56%)
Dec 13, 2022 3.700 3.700 3.580 3.660 36,198 +0.02(+0.55%)
Dec 12, 2022 3.620 3.650 3.550 3.640 23,297 +0.00(+0.00%)
Dec 09, 2022 3.660 3.660 3.510 3.640 78,636 +0.00(+0.00%)
Dec 08, 2022 4.020 4.025 3.620 3.640 54,813 -0.40(-9.90%)
Dec 07, 2022 3.550 4.080 3.550 4.040 102,783 +0.46(+12.85%)
Dec 06, 2022 3.990 3.990 3.420 3.580 158,900 -0.32(-8.21%)
Dec 05, 2022 3.900 3.989 3.810 3.900 56,348 -0.09(-2.23%)
Dec 02, 2022 4.300 4.340 3.900 3.989 31,930 -0.11(-2.61%)
Dec 01, 2022 4.200 4.259 3.810 4.096 49,095 -0.10(-2.45%)
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%)
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.