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 (%)
Jan 31, 2023 6.410 6.628 6.380 6.510 24,880 +0.10(+1.56%)
Jan 30, 2023 6.520 6.610 6.390 6.410 25,592 -0.16(-2.44%)
Jan 27, 2023 6.510 6.830 6.360 6.570 35,125 +0.06(+0.92%)
Jan 26, 2023 6.550 6.670 6.360 6.510 29,828 +0.00(+0.00%)
Jan 25, 2023 6.820 6.820 6.340 6.510 41,321 -0.37(-5.38%)
Jan 24, 2023 6.360 7.040 6.100 6.880 85,277 +0.42(+6.50%)
Jan 23, 2023 6.310 6.780 5.960 6.460 162,690 +0.21(+3.36%)
Jan 20, 2023 6.250 6.740 5.800 6.250 302,664 +0.03(+0.48%)
Jan 19, 2023 6.700 7.449 6.160 6.220 188,251 -0.57(-8.39%)
Jan 18, 2023 9.100 9.500 6.395 6.790 385,693 -1.93(-22.13%)
Jan 17, 2023 7.530 8.999 7.500 8.720 176,272 +1.18(+15.65%)
Jan 13, 2023 6.900 7.830 6.900 7.540 132,833 +0.65(+9.43%)
Jan 12, 2023 6.990 6.990 6.700 6.890 42,900 -0.07(-1.01%)
Jan 11, 2023 6.990 6.990 6.550 6.960 81,174 +0.31(+4.66%)
Jan 10, 2023 5.900 7.260 5.900 6.650 129,414 +0.70(+11.76%)
Jan 09, 2023 5.940 6.170 5.600 5.950 94,783 +0.32(+5.68%)
Jan 06, 2023 5.000 5.690 4.954 5.630 89,563 +0.69(+13.97%)
Jan 05, 2023 4.570 5.000 4.390 4.940 65,461 +0.28(+6.01%)
Jan 04, 2023 3.660 4.690 3.660 4.660 109,422 +1.06(+29.44%)
Jan 03, 2023 3.330 3.640 3.165 3.600 51,287 +0.14(+4.05%)
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%)
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.