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, 2006 39.20 39.90 38.35 38.70 138,876 -0.10(-0.26%)
Jun 29, 2006 36.20 40.70 36.20 38.80 92,250 +2.60(+7.18%)
Jun 28, 2006 38.20 38.40 35.90 36.20 128,769 -2.00(-5.24%)
Jun 27, 2006 38.20 39.70 37.60 38.20 42,424 -0.30(-0.78%)
Jun 26, 2006 39.60 40.00 37.40 38.50 110,060 -0.60(-1.53%)
Jun 23, 2006 39.60 39.70 38.60 39.10 44,287 -0.50(-1.26%)
Jun 22, 2006 39.60 40.30 38.70 39.60 50,851 -0.40(-1.00%)
Jun 21, 2006 39.30 41.40 39.30 40.00 26,682 +0.80(+2.04%)
Jun 20, 2006 40.00 40.80 38.80 39.20 35,763 -1.10(-2.73%)
Jun 19, 2006 40.80 41.90 40.00 40.30 37,648 -0.90(-2.18%)
Jun 16, 2006 43.50 44.20 40.70 41.20 90,572 -2.20(-5.07%)
Jun 15, 2006 41.70 44.40 41.70 43.40 42,084 +1.90(+4.58%)
Jun 14, 2006 40.50 44.00 40.38 41.50 103,801 +0.70(+1.72%)
Jun 13, 2006 41.40 43.70 40.60 40.80 37,892 -0.60(-1.45%)
Jun 12, 2006 42.40 44.50 41.40 41.40 30,937 -1.20(-2.82%)
Jun 09, 2006 43.00 45.60 42.20 42.60 40,844 -0.50(-1.16%)
Jun 08, 2006 42.60 43.50 40.80 43.10 33,013 +0.20(+0.47%)
Jun 07, 2006 43.50 45.50 42.50 42.90 26,361 -0.80(-1.83%)
Jun 06, 2006 43.70 45.30 42.88 43.70 22,611 -0.20(-0.46%)
Jun 05, 2006 46.50 47.50 43.70 43.90 31,548 -3.10(-6.60%)
Jun 02, 2006 47.40 48.00 45.90 47.00 26,378 -0.50(-1.05%)
Jun 01, 2006 47.20 48.50 46.70 47.50 31,911 +0.50(+1.06%)
May 31, 2006 46.10 49.10 46.10 47.00 33,767 +0.70(+1.51%)
May 30, 2006 48.00 48.80 45.60 46.30 29,953 -1.20(-2.53%)
May 26, 2006 45.60 48.40 45.20 47.50 21,359 +2.30(+5.09%)
May 25, 2006 43.10 46.90 43.10 45.20 29,793 +2.40(+5.61%)
May 24, 2006 42.10 45.00 41.50 42.80 27,221 +0.60(+1.42%)
May 23, 2006 44.10 45.20 41.70 42.20 35,410 -1.60(-3.65%)
May 22, 2006 44.70 44.70 43.20 43.80 18,601 -0.80(-1.79%)
May 19, 2006 43.70 45.20 43.00 44.60 43,404 +0.70(+1.59%)
May 18, 2006 43.50 45.90 43.10 43.90 82,986 +0.40(+0.92%)
May 17, 2006 44.00 46.10 42.50 43.50 20,900 -1.00(-2.25%)
May 16, 2006 46.60 47.60 44.50 44.50 25,686 -1.80(-3.89%)
May 15, 2006 45.00 50.60 44.80 46.30 22,235 +1.30(+2.89%)
May 12, 2006 46.50 47.60 45.00 45.00 20,526 -2.00(-4.26%)
May 11, 2006 49.10 49.40 46.40 47.00 36,497 -1.70(-3.49%)
May 10, 2006 49.20 50.50 47.80 48.70 20,416 -0.30(-0.61%)
May 09, 2006 50.60 51.30 48.70 49.00 25,465 -1.90(-3.73%)
May 08, 2006 50.60 52.30 49.80 50.90 25,749 +0.20(+0.39%)
May 05, 2006 49.80 52.50 49.80 50.70 28,612 +2.00(+4.11%)
May 04, 2006 49.10 49.40 47.90 48.70 18,307 +0.90(+1.88%)
May 03, 2006 48.90 51.00 47.30 47.80 23,592 +0.60(+1.27%)
May 02, 2006 46.70 49.30 46.70 47.20 35,440 +0.50(+1.07%)
May 01, 2006 48.60 50.50 46.30 46.70 33,645 -1.90(-3.91%)
Apr 28, 2006 47.70 51.00 46.80 48.60 84,860 +2.40(+5.19%)
Apr 27, 2006 48.50 48.90 46.00 46.20 52,245 -2.30(-4.74%)
Apr 26, 2006 50.50 50.90 47.60 48.50 57,280 -2.20(-4.34%)
Apr 25, 2006 52.00 52.00 50.10 50.70 42,213 -1.30(-2.50%)
Apr 24, 2006 53.30 53.40 50.70 52.00 25,792 -0.90(-1.70%)
Apr 21, 2006 55.70 55.70 52.20 52.90 26,920 -2.00(-3.64%)
Apr 20, 2006 55.50 55.50 54.00 54.90 7,820 -0.30(-0.54%)
Apr 19, 2006 55.60 55.90 54.60 55.20 18,942 +0.20(+0.36%)
Apr 18, 2006 55.20 56.00 53.90 55.00 18,628 -0.30(-0.54%)
Apr 17, 2006 55.20 56.50 53.80 55.30 12,360 +0.10(+0.18%)
Apr 13, 2006 54.10 56.10 53.50 55.20 14,696 +1.40(+2.60%)
Apr 12, 2006 54.10 54.50 53.50 53.80 16,143 -0.30(-0.55%)
Apr 11, 2006 55.40 56.90 53.60 54.10 29,783 -1.30(-2.35%)
Apr 10, 2006 57.70 58.30 55.00 55.40 30,284 -2.40(-4.15%)
Apr 07, 2006 61.90 62.40 57.60 57.80 34,454 -3.50(-5.71%)
Apr 06, 2006 61.50 62.70 60.70 61.30 18,552 -0.50(-0.81%)
Apr 05, 2006 61.50 62.30 60.90 61.80 18,964 -0.10(-0.16%)
Apr 04, 2006 61.90 63.60 60.40 61.90 28,169 -1.30(-2.06%)
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.