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 30, 2003 23.00 25.00 23.00 24.00 73,057 +0.10(+0.42%)
Jun 27, 2003 23.50 24.30 22.60 23.90 34,220 +0.20(+0.84%)
Jun 26, 2003 23.90 24.20 22.80 23.70 14,580 +0.20(+0.85%)
Jun 25, 2003 22.80 24.80 21.90 23.50 23,570 -0.10(-0.42%)
Jun 24, 2003 24.80 25.00 23.60 23.60 16,240 -0.90(-3.67%)
Jun 23, 2003 24.70 24.90 24.00 24.50 24,040 -0.20(-0.81%)
Jun 20, 2003 24.50 25.40 24.20 24.70 56,900 +0.30(+1.23%)
Jun 19, 2003 24.30 24.90 23.40 24.40 119,330 +0.80(+3.39%)
Jun 18, 2003 22.60 24.40 22.60 23.60 74,100 +0.60(+2.61%)
Jun 17, 2003 23.40 23.40 22.50 23.00 40,690 -0.30(-1.29%)
Jun 16, 2003 22.00 24.10 21.90 23.30 61,990 -0.20(-0.85%)
Jun 13, 2003 26.00 27.00 22.50 23.50 441,020 -1.70(-6.75%)
Jun 12, 2003 39.90 39.90 25.20 25.20 106,390 -14.80(-37.00%)
Jun 10, 2003 39.80 40.00 39.00 40.00 7,330 +0.50(+1.27%)
Jun 09, 2003 39.30 40.00 39.00 39.50 4,691 +0.20(+0.51%)
Jun 06, 2003 41.00 43.80 38.00 39.30 9,470 +0.49(+1.26%)
Jun 05, 2003 39.50 42.10 36.30 38.81 8,470 -0.39(-0.99%)
Jun 04, 2003 39.60 44.40 39.20 39.20 24,680 +0.40(+1.03%)
Jun 03, 2003 35.00 38.80 34.50 38.80 87,210 +3.80(+10.86%)
Jun 02, 2003 36.00 36.50 34.00 35.00 15,480 -0.80(-2.23%)
May 30, 2003 36.10 37.00 34.00 35.80 20,960 -0.20(-0.56%)
May 29, 2003 37.00 37.50 35.10 36.00 46,270 -1.00(-2.70%)
May 28, 2003 36.50 38.00 35.00 37.00 49,190 +0.50(+1.37%)
May 27, 2003 37.50 38.00 35.00 36.50 4,340 -1.00(-2.67%)
May 23, 2003 35.60 37.50 35.10 37.50 7,840 +1.20(+3.31%)
May 22, 2003 33.60 36.50 33.50 36.30 6,210 +1.20(+3.42%)
May 21, 2003 33.30 35.10 32.80 35.10 4,880 +1.60(+4.78%)
May 20, 2003 33.30 34.50 32.50 33.50 2,800 +0.30(+0.90%)
May 19, 2003 35.00 35.60 32.40 33.20 12,190 +0.50(+1.53%)
May 16, 2003 32.60 35.00 32.50 32.70 8,020 -1.20(-3.54%)
May 15, 2003 33.60 35.00 33.10 33.90 3,420 +0.00(+0.00%)
May 14, 2003 32.90 34.40 32.90 33.90 3,140 +1.00(+3.04%)
May 13, 2003 33.30 33.50 32.50 32.90 3,280 -0.90(-2.66%)
May 12, 2003 31.40 35.00 31.40 33.80 8,910 -0.20(-0.59%)
May 09, 2003 38.50 38.50 32.20 34.00 14,630 -4.00(-10.53%)
May 08, 2003 36.00 38.50 36.00 38.00 5,230 +1.11(+3.01%)
May 07, 2003 37.20 37.50 34.30 36.89 19,950 +1.89(+5.40%)
May 06, 2003 31.20 41.20 31.20 35.00 12,810 +3.80(+12.18%)
May 05, 2003 30.80 31.30 30.00 31.20 10,850 +0.50(+1.63%)
May 02, 2003 30.00 31.00 29.50 30.70 8,880 +1.20(+4.07%)
May 01, 2003 29.80 30.00 26.00 29.50 10,440 +0.20(+0.68%)
Apr 30, 2003 27.30 30.00 26.90 29.30 10,580 +2.10(+7.72%)
Apr 29, 2003 30.40 30.50 27.20 27.20 12,210 -2.60(-8.72%)
Apr 28, 2003 26.70 30.20 26.70 29.80 12,140 +3.10(+11.61%)
Apr 25, 2003 29.60 30.00 26.30 26.70 4,440 -2.80(-9.49%)
Apr 24, 2003 28.00 30.00 27.90 29.50 7,790 +1.50(+5.36%)
Apr 23, 2003 26.80 28.00 25.20 28.00 2,230 +2.10(+8.11%)
Apr 22, 2003 24.80 27.00 24.50 25.90 11,950 +1.00(+4.02%)
Apr 21, 2003 25.00 27.50 24.90 24.90 9,240 -0.10(-0.40%)
Apr 17, 2003 23.10 25.00 20.30 25.00 5,500 +3.20(+14.68%)
Apr 16, 2003 22.30 22.80 21.80 21.80 1,050 -0.10(-0.46%)
Apr 15, 2003 20.30 22.10 20.00 21.90 4,460 +1.90(+9.50%)
Apr 14, 2003 21.70 22.90 20.00 20.00 5,940 -1.60(-7.41%)
Apr 11, 2003 22.00 22.40 21.00 21.60 3,580 -0.40(-1.82%)
Apr 10, 2003 22.20 22.30 22.00 22.00 3,220 -0.30(-1.35%)
Apr 09, 2003 22.10 22.50 21.90 22.30 2,870 -1.50(-6.30%)
Apr 08, 2003 23.90 24.00 23.40 23.80 6,980 +0.20(+0.85%)
Apr 07, 2003 19.70 26.30 19.70 23.60 14,060 +3.90(+19.80%)
Apr 04, 2003 17.20 21.50 17.20 19.70 17,590 +2.70(+15.88%)
Apr 03, 2003 16.00 17.20 16.00 17.00 3,010 +1.40(+8.97%)
Apr 02, 2003 15.40 15.60 13.80 15.60 2,470 +1.50(+10.64%)
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.