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

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
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 (%)
Jun 30, 2009 2.400 2.478 2.370 2.380 190,612 -0.01(-0.42%)
Jun 29, 2009 2.380 2.530 2.380 2.390 203,917 -0.15(-5.91%)
Jun 26, 2009 2.340 2.560 2.220 2.540 809,549 +0.17(+7.17%)
Jun 25, 2009 2.250 2.370 2.190 2.370 202,843 +0.15(+6.76%)
Jun 24, 2009 2.370 2.440 2.150 2.220 237,037 -0.11(-4.72%)
Jun 23, 2009 2.300 2.370 2.220 2.330 110,747 +0.07(+3.10%)
Jun 22, 2009 2.370 2.370 2.200 2.260 163,084 -0.13(-5.44%)
Jun 19, 2009 2.430 2.430 2.270 2.390 307,450 +0.03(+1.27%)
Jun 18, 2009 2.380 2.390 2.310 2.360 100,641 -0.03(-1.26%)
Jun 17, 2009 2.210 2.510 2.210 2.390 118,726 +0.19(+8.64%)
Jun 16, 2009 2.320 2.330 2.180 2.200 130,924 -0.05(-2.22%)
Jun 15, 2009 2.350 2.380 2.200 2.250 97,585 -0.15(-6.25%)
Jun 12, 2009 2.350 2.449 2.310 2.400 102,339 +0.04(+1.69%)
Jun 11, 2009 2.270 2.440 2.246 2.360 323,379 +0.11(+4.89%)
Jun 10, 2009 2.370 2.370 2.140 2.250 303,706 -0.09(-3.85%)
Jun 09, 2009 2.410 2.460 2.330 2.340 96,601 -0.06(-2.50%)
Jun 08, 2009 2.430 2.580 2.390 2.400 153,359 -0.17(-6.61%)
Jun 05, 2009 2.860 2.860 2.530 2.570 213,109 -0.25(-8.87%)
Jun 04, 2009 2.750 2.830 2.600 2.820 131,859 +0.09(+3.30%)
Jun 03, 2009 2.630 2.750 2.570 2.730 144,357 +0.07(+2.63%)
Jun 02, 2009 2.600 2.750 2.420 2.660 178,099 +0.03(+1.14%)
Jun 01, 2009 2.370 2.650 2.340 2.630 281,064 +0.29(+12.39%)
May 29, 2009 2.150 2.340 2.070 2.340 320,637 +0.20(+9.35%)
May 28, 2009 2.240 2.240 2.110 2.140 115,375 -0.06(-2.73%)
May 27, 2009 2.250 2.250 2.160 2.200 95,563 -0.07(-3.08%)
May 26, 2009 2.020 2.270 2.020 2.270 186,178 +0.21(+10.19%)
May 22, 2009 2.110 2.160 2.050 2.060 82,556 -0.03(-1.44%)
May 21, 2009 2.200 2.200 2.020 2.090 212,122 -0.15(-6.70%)
May 20, 2009 2.280 2.380 2.200 2.240 147,166 -0.02(-0.88%)
May 19, 2009 2.260 2.400 2.150 2.260 147,456 -0.09(-3.83%)
May 18, 2009 2.220 2.350 2.210 2.350 146,890 +0.18(+8.29%)
May 15, 2009 2.220 2.240 2.050 2.170 162,407 -0.01(-0.46%)
May 14, 2009 2.050 2.230 2.050 2.180 135,858 +0.15(+7.39%)
May 13, 2009 2.230 2.300 2.020 2.030 233,868 -0.25(-10.96%)
May 12, 2009 2.390 2.390 2.190 2.280 98,372 -0.06(-2.56%)
May 11, 2009 2.290 2.360 2.150 2.340 172,522 -0.02(-0.85%)
May 08, 2009 2.260 2.370 2.170 2.360 168,887 +0.16(+7.27%)
May 07, 2009 2.100 2.230 2.010 2.200 202,327 +0.10(+4.76%)
May 06, 2009 2.350 2.400 2.100 2.100 228,640 -0.20(-8.70%)
May 05, 2009 2.360 2.430 2.270 2.300 160,644 -0.09(-3.77%)
May 04, 2009 2.410 2.450 2.260 2.390 186,505 +0.13(+5.75%)
May 01, 2009 2.440 2.520 2.260 2.260 176,749 -0.18(-7.38%)
Apr 30, 2009 2.650 2.710 2.440 2.440 158,394 -0.21(-7.92%)
Apr 29, 2009 2.550 2.650 2.500 2.650 168,004 +0.11(+4.33%)
Apr 28, 2009 2.190 2.560 2.150 2.540 162,084 +0.32(+14.41%)
Apr 27, 2009 2.310 2.490 2.200 2.220 208,946 -0.16(-6.72%)
Apr 24, 2009 2.390 2.490 2.300 2.380 190,166 +0.03(+1.28%)
Apr 23, 2009 2.540 2.600 2.310 2.350 189,051 -0.19(-7.48%)
Apr 22, 2009 2.590 2.710 2.400 2.540 161,779 -0.13(-4.87%)
Apr 21, 2009 2.260 2.670 2.260 2.670 143,431 +0.40(+17.62%)
Apr 20, 2009 2.520 2.660 2.260 2.270 196,807 -0.35(-13.36%)
Apr 17, 2009 2.630 2.670 2.510 2.620 180,287 +0.01(+0.38%)
Apr 16, 2009 2.530 2.630 2.355 2.610 147,042 +0.07(+2.76%)
Apr 15, 2009 2.270 2.540 2.270 2.540 108,525 +0.24(+10.43%)
Apr 14, 2009 2.400 2.460 2.250 2.300 156,809 -0.17(-6.88%)
Apr 13, 2009 2.590 2.590 2.330 2.470 127,020 -0.17(-6.44%)
Apr 09, 2009 2.640 2.730 2.510 2.640 475,515 +0.04(+1.54%)
Apr 08, 2009 2.320 2.600 2.270 2.600 312,309 +0.30(+13.04%)
Apr 07, 2009 2.240 2.355 2.210 2.300 160,312 +0.00(+0.00%)
Apr 06, 2009 2.460 2.550 2.240 2.300 174,002 -0.22(-8.73%)
Apr 03, 2009 2.590 2.630 2.430 2.520 152,699 -0.07(-2.70%)
Apr 02, 2009 2.350 2.670 2.310 2.590 320,262 +0.33(+14.60%)
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.