Skip to main content

Durect Corp (NQ: DRRX )

1.320 -0.030 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 76.50 80.00 70.20 80.00 41,290 +4.00(+5.26%)
Jun 27, 2002 74.80 77.00 74.20 76.00 6,140 -1.50(-1.94%)
Jun 26, 2002 71.00 77.70 70.10 77.50 7,420 +5.60(+7.79%)
Jun 25, 2002 71.50 75.30 69.30 71.90 9,210 +1.80(+2.57%)
Jun 21, 2002 71.00 71.00 68.50 70.10 10,650 +1.59(+2.32%)
Jun 20, 2002 71.00 72.50 67.50 68.51 4,420 -3.20(-4.46%)
Jun 19, 2002 79.50 80.00 70.90 71.71 3,510 -7.79(-9.80%)
Jun 18, 2002 72.50 80.90 70.90 79.50 5,390 +4.70(+6.28%)
Jun 17, 2002 69.00 74.90 68.00 74.80 2,740 +5.30(+7.63%)
Jun 14, 2002 67.80 69.50 62.00 69.50 3,290 +5.40(+8.42%)
Jun 12, 2002 65.00 67.30 63.00 64.10 3,030 -1.30(-1.99%)
Jun 11, 2002 64.50 65.50 62.60 65.40 6,540 +3.20(+5.14%)
Jun 10, 2002 60.00 65.50 60.00 62.20 3,000 +0.70(+1.14%)
Jun 07, 2002 59.70 61.50 57.00 61.50 4,050 +2.50(+4.24%)
Jun 06, 2002 62.20 62.20 56.70 59.00 7,240 -3.50(-5.60%)
Jun 05, 2002 66.90 68.50 61.50 62.50 5,790 -7.50(-10.71%)
May 31, 2002 72.40 72.70 68.80 70.00 2,270 -2.69(-3.70%)
May 28, 2002 76.60 79.09 68.70 72.69 5,520 -3.81(-4.98%)
May 27, 2002 79.50 81.20 76.31 76.50 1,850 +0.00(+0.00%)
May 24, 2002 79.50 81.20 76.31 76.50 1,850 -3.70(-4.61%)
May 23, 2002 81.50 82.50 79.80 80.20 16,600 -1.30(-1.60%)
May 22, 2002 84.50 88.40 81.00 81.50 5,520 -4.10(-4.79%)
May 21, 2002 87.30 88.30 84.70 85.60 3,300 -1.70(-1.95%)
May 20, 2002 85.50 89.50 85.50 87.30 6,330 +0.31(+0.36%)
May 17, 2002 88.00 88.50 83.60 86.99 9,190 -1.11(-1.26%)
May 16, 2002 88.40 88.50 87.50 88.10 2,150 +0.60(+0.69%)
May 15, 2002 87.20 88.50 86.61 87.50 8,880 +0.19(+0.22%)
May 14, 2002 88.00 90.00 87.00 87.31 6,390 -0.29(-0.33%)
May 13, 2002 85.40 87.60 85.40 87.60 3,100 +2.19(+2.56%)
May 10, 2002 85.40 88.80 85.40 85.41 4,240 -0.49(-0.57%)
May 09, 2002 88.00 88.00 85.81 85.90 3,290 -1.60(-1.83%)
May 08, 2002 86.00 88.70 85.90 87.50 5,580 +1.10(+1.27%)
May 07, 2002 87.00 87.00 85.00 86.40 2,750 +0.50(+0.58%)
May 06, 2002 89.90 90.20 84.20 85.90 6,690 -3.50(-3.91%)
May 03, 2002 90.50 90.50 88.10 89.40 2,170 -0.60(-0.67%)
May 02, 2002 90.00 91.00 85.10 90.00 4,650 -0.50(-0.55%)
May 01, 2002 84.50 90.50 84.50 90.50 5,540 +6.40(+7.61%)
Apr 30, 2002 83.50 86.50 82.60 84.10 10,980 +1.20(+1.45%)
Apr 29, 2002 83.50 84.50 82.10 82.90 3,860 +1.09(+1.33%)
Apr 26, 2002 80.60 84.40 80.60 81.81 3,190 -1.68(-2.01%)
Apr 25, 2002 90.00 90.00 80.70 83.49 4,760 -5.21(-5.87%)
Apr 24, 2002 92.20 93.00 88.40 88.70 12,680 -3.30(-3.59%)
Apr 23, 2002 90.20 92.10 88.00 92.00 18,540 +3.49(+3.94%)
Apr 22, 2002 88.50 90.00 85.40 88.51 10,740 +1.10(+1.26%)
Apr 19, 2002 85.40 89.00 85.20 87.41 3,130 +2.71(+3.20%)
Apr 18, 2002 85.40 85.40 83.80 84.70 2,460 +0.69(+0.82%)
Apr 17, 2002 83.40 85.80 83.40 84.01 3,320 +0.62(+0.74%)
Apr 16, 2002 82.50 83.50 82.00 83.39 9,160 +1.79(+2.19%)
Apr 15, 2002 80.50 83.00 80.50 81.60 9,890 -0.30(-0.37%)
Apr 12, 2002 82.50 82.50 80.20 81.90 6,830 +1.90(+2.38%)
Apr 11, 2002 80.50 83.90 80.00 80.00 9,430 -1.00(-1.23%)
Apr 10, 2002 75.00 81.00 75.00 81.00 13,890 +5.50(+7.28%)
Apr 09, 2002 77.70 78.70 75.00 75.50 3,630 -1.10(-1.44%)
Apr 08, 2002 74.50 77.00 74.00 76.60 1,810 +1.70(+2.27%)
Apr 05, 2002 77.50 78.70 74.50 74.90 1,790 -1.60(-2.09%)
Apr 04, 2002 79.70 79.70 75.50 76.50 280 +1.50(+2.00%)
Apr 03, 2002 78.50 80.00 74.30 75.00 3,640 -3.50(-4.46%)
Apr 02, 2002 77.50 80.00 74.30 78.50 4,210 +1.00(+1.29%)
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.