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

Durect Corp (NQ: DRRX )

0.8712 -0.0388 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2023 0.6314 0.6479 0.6022 0.6200 368,139 -0.03(-4.62%)
Nov 29, 2023 0.6220 0.6500 0.6105 0.6500 565,568 +0.03(+4.33%)
Nov 28, 2023 0.6452 0.6557 0.6112 0.6230 442,154 -0.04(-5.46%)
Nov 27, 2023 0.6426 0.6590 0.6201 0.6590 385,268 -0.00(-0.15%)
Nov 24, 2023 0.6269 0.6600 0.6269 0.6600 219,826 +0.01(+1.54%)
Nov 22, 2023 0.6300 0.6500 0.5873 0.6500 503,018 +0.02(+3.03%)
Nov 21, 2023 0.6445 0.6445 0.6100 0.6309 240,914 -0.02(-2.59%)
Nov 20, 2023 0.6000 0.6494 0.6000 0.6477 959,945 +0.04(+5.71%)
Nov 17, 2023 0.5981 0.6243 0.5885 0.6127 984,805 +0.00(+0.44%)
Nov 16, 2023 0.6200 0.6200 0.5680 0.6100 556,866 +0.00(+0.00%)
Nov 15, 2023 0.5300 0.6200 0.5311 0.6100 2,150,957 +0.07(+12.13%)
Nov 14, 2023 0.5210 0.5443 0.5000 0.5440 1,147,060 +0.02(+3.46%)
Nov 13, 2023 0.5200 0.5258 0.4806 0.5258 1,260,673 -0.00(-0.87%)
Nov 10, 2023 0.5500 0.5630 0.4703 0.5304 2,230,707 -0.04(-7.06%)
Nov 09, 2023 0.5500 0.5727 0.5300 0.5707 3,380,006 +0.04(+8.29%)
Nov 08, 2023 0.8100 0.8460 0.5110 0.5270 15,627,198 -2.05(-79.57%)
Nov 07, 2023 2.610 2.730 2.540 2.580 1,570,678 -0.01(-0.39%)
Nov 06, 2023 2.730 2.770 2.570 2.590 281,371 -0.14(-5.13%)
Nov 03, 2023 2.700 2.890 2.700 2.730 279,933 +0.04(+1.49%)
Nov 02, 2023 3.120 3.140 2.601 2.690 575,585 -0.29(-9.73%)
Nov 01, 2023 2.750 3.030 2.721 2.980 354,134 +0.23(+8.36%)
Oct 31, 2023 2.520 2.790 2.494 2.750 356,492 +0.26(+10.44%)
Oct 30, 2023 2.280 2.526 2.280 2.490 322,573 +0.25(+11.16%)
Oct 27, 2023 2.360 2.380 2.230 2.240 238,477 -0.10(-4.27%)
Oct 26, 2023 2.340 2.365 2.290 2.340 200,252 -0.03(-1.27%)
Oct 25, 2023 2.460 2.480 2.340 2.370 246,202 -0.09(-3.66%)
Oct 24, 2023 2.500 2.580 2.420 2.460 296,393 -0.02(-0.81%)
Oct 23, 2023 2.500 2.540 2.470 2.480 641,817 -0.08(-3.31%)
Oct 20, 2023 2.920 2.920 2.510 2.565 865,206 -0.35(-12.16%)
Oct 19, 2023 2.610 3.120 2.540 2.920 1,744,627 +0.32(+12.31%)
Oct 18, 2023 2.730 2.740 2.560 2.600 186,140 -0.15(-5.45%)
Oct 17, 2023 2.670 2.820 2.480 2.750 327,461 +0.08(+3.00%)
Oct 16, 2023 2.530 2.730 2.500 2.670 165,989 +0.14(+5.53%)
Oct 13, 2023 2.580 2.690 2.500 2.530 181,043 -0.04(-1.56%)
Oct 12, 2023 2.540 2.600 2.500 2.570 167,669 +0.06(+2.39%)
Oct 11, 2023 2.510 2.550 2.500 2.510 207,378 +0.02(+0.80%)
Oct 10, 2023 2.330 2.560 2.327 2.490 313,382 +0.18(+7.79%)
Oct 09, 2023 2.330 2.400 2.250 2.310 135,952 -0.04(-1.70%)
Oct 06, 2023 2.390 2.435 2.290 2.350 336,484 -0.04(-1.67%)
Oct 05, 2023 2.300 2.430 2.250 2.390 198,387 +0.14(+6.22%)
Oct 04, 2023 2.320 2.330 2.180 2.250 361,042 -0.05(-2.17%)
Oct 03, 2023 2.500 2.557 2.270 2.300 375,565 -0.21(-8.37%)
Oct 02, 2023 2.500 2.650 2.480 2.510 296,286 +0.02(+0.80%)
Sep 29, 2023 2.480 2.510 2.410 2.490 228,572 +0.02(+0.81%)
Sep 28, 2023 2.570 2.663 2.470 2.470 280,986 -0.08(-3.14%)
Sep 27, 2023 2.640 2.690 2.530 2.550 151,719 -0.08(-3.04%)
Sep 26, 2023 2.720 2.838 2.570 2.630 632,368 -0.06(-2.23%)
Sep 25, 2023 2.700 2.796 2.650 2.690 274,347 +0.03(+1.13%)
Sep 22, 2023 2.730 2.860 2.640 2.660 100,367 -0.05(-1.85%)
Sep 21, 2023 2.890 2.890 2.680 2.710 143,078 -0.11(-3.90%)
Sep 20, 2023 2.930 3.030 2.810 2.820 195,423 -0.14(-4.73%)
Sep 19, 2023 2.750 2.998 2.670 2.960 287,204 +0.21(+7.64%)
Sep 18, 2023 2.870 2.930 2.680 2.750 288,299 -0.13(-4.51%)
Sep 15, 2023 2.950 2.970 2.855 2.880 365,549 -0.07(-2.37%)
Sep 14, 2023 2.960 3.060 2.920 2.950 288,830 +0.05(+1.72%)
Sep 13, 2023 2.930 3.000 2.870 2.900 147,263 -0.03(-1.02%)
Sep 12, 2023 3.000 3.031 2.880 2.930 127,579 -0.05(-1.68%)
Sep 11, 2023 3.000 3.065 2.900 2.980 126,217 +0.12(+4.20%)
Sep 08, 2023 2.900 3.030 2.850 2.860 240,592 -0.04(-1.38%)
Sep 07, 2023 2.850 2.930 2.780 2.900 106,923 +0.01(+0.35%)
Sep 06, 2023 2.940 2.940 2.790 2.890 234,135 -0.06(-2.03%)
Sep 05, 2023 3.040 3.040 2.810 2.950 419,327 -0.10(-3.44%)
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.