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, 2017 1.550 1.560 1.490 1.560 618,891 +0.00(+0.00%)
Jun 29, 2017 1.560 1.580 1.530 1.560 539,968 +0.00(+0.00%)
Jun 28, 2017 1.560 1.570 1.510 1.560 507,694 +0.02(+1.30%)
Jun 27, 2017 1.520 1.560 1.500 1.540 668,482 +0.04(+2.67%)
Jun 26, 2017 1.540 1.590 1.490 1.500 680,342 -0.03(-1.96%)
Jun 23, 2017 1.530 1.530 2,188,271 +0.05(+3.38%)
Jun 22, 2017 1.450 1.490 1.408 1.480 900,981 +0.03(+2.07%)
Jun 21, 2017 1.470 1.470 1.310 1.450 845,952 +0.01(+0.69%)
Jun 20, 2017 1.410 1.480 1.410 1.440 1,209,997 +0.04(+2.86%)
Jun 19, 2017 1.320 1.410 1.300 1.400 1,813,487 +0.09(+6.87%)
Jun 16, 2017 1.270 1.330 1.270 1.310 709,238 +0.01(+0.77%)
Jun 15, 2017 1.300 1.320 1.270 1.300 365,017 +0.01(+0.78%)
Jun 14, 2017 1.300 1.330 1.280 1.290 360,679 -0.01(-0.77%)
Jun 13, 2017 1.250 1.320 1.250 1.300 724,465 +0.05(+4.00%)
Jun 12, 2017 1.220 1.270 1.220 1.250 395,136 +0.02(+1.63%)
Jun 09, 2017 1.200 1.230 1.190 1.230 796,103 +0.02(+1.65%)
Jun 08, 2017 1.200 1.240 1.160 1.210 688,048 +0.00(+0.00%)
Jun 07, 2017 1.220 1.230 1.200 1.210 184,434 +0.00(+0.00%)
Jun 06, 2017 1.210 1.250 1.200 1.210 461,607 -0.02(-1.63%)
Jun 05, 2017 1.270 1.350 1.230 1.230 321,942 -0.09(-6.82%)
Jun 02, 2017 1.320 1.360 1.290 1.320 374,669 -0.01(-0.75%)
Jun 01, 2017 1.240 1.510 1.240 1.330 1,307,168 +0.10(+8.13%)
May 31, 2017 1.250 1.280 1.220 1.230 435,703 -0.02(-1.60%)
May 30, 2017 1.270 1.300 1.250 1.250 494,435 -0.03(-2.34%)
May 26, 2017 1.250 1.340 1.250 1.280 1,157,611 +0.02(+1.59%)
May 25, 2017 1.260 1.269 1.210 1.260 359,014 +0.01(+0.80%)
May 24, 2017 1.210 1.260 1.200 1.250 349,577 +0.03(+2.46%)
May 23, 2017 1.190 1.240 1.180 1.220 262,011 -0.02(-1.61%)
May 22, 2017 1.220 1.240 1.190 1.240 439,518 +0.01(+0.81%)
May 19, 2017 1.200 1.240 1.180 1.230 647,114 +0.02(+1.65%)
May 18, 2017 1.150 1.250 1.140 1.210 807,325 +0.05(+4.31%)
May 17, 2017 1.230 1.230 1.130 1.160 1,425,368 -0.08(-6.45%)
May 16, 2017 1.300 1.305 1.160 1.240 963,827 -0.04(-3.13%)
May 15, 2017 1.230 1.320 1.210 1.280 2,400,979 +0.07(+5.79%)
May 12, 2017 1.120 1.285 1.080 1.210 3,768,948 +0.11(+10.00%)
May 11, 2017 1.020 1.180 0.9529 1.100 7,145,537 +0.10(+10.00%)
May 10, 2017 1.000 1.050 0.9800 1.000 969,902 -0.01(-0.99%)
May 09, 2017 0.9900 1.060 0.9350 1.010 3,658,801 +0.04(+4.02%)
May 08, 2017 1.120 1.170 0.9560 0.9710 10,799,886 +0.17(+21.37%)
May 05, 2017 0.7800 0.8200 0.7630 0.8000 1,589,343 +0.02(+2.42%)
May 04, 2017 0.8000 0.8215 0.7610 0.7811 861,543 -0.01(-1.10%)
May 03, 2017 0.8220 0.8300 0.7447 0.7898 1,088,257 -0.04(-4.39%)
May 02, 2017 0.8600 0.8600 0.8200 0.8261 241,072 -0.04(-4.56%)
May 01, 2017 0.9100 0.9100 0.8311 0.8656 519,306 -0.01(-1.34%)
Apr 28, 2017 0.8780 0.8804 0.8482 0.8774 269,067 +0.00(+0.08%)
Apr 27, 2017 0.8810 0.9125 0.8722 0.8767 641,944 +0.01(+1.36%)
Apr 26, 2017 0.8428 0.8797 0.8328 0.8649 307,484 +0.02(+2.62%)
Apr 25, 2017 0.9020 0.9020 0.8179 0.8428 732,048 -0.05(-5.47%)
Apr 24, 2017 0.9400 0.9437 0.8800 0.8916 537,070 +0.01(+0.67%)
Apr 21, 2017 0.8988 0.9280 0.8800 0.8857 241,223 -0.01(-1.06%)
Apr 20, 2017 0.8800 0.9181 0.8800 0.8952 285,919 +0.02(+1.72%)
Apr 19, 2017 0.8826 0.9400 0.8800 0.8801 299,967 -0.01(-0.84%)
Apr 18, 2017 0.8800 0.8800 0.8501 0.8876 372,865 +0.02(+2.02%)
Apr 17, 2017 0.8940 0.9000 0.8500 0.8700 340,522 -0.03(-2.82%)
Apr 13, 2017 0.9100 0.9400 0.8900 0.8952 277,460 -0.03(-3.23%)
Apr 12, 2017 0.9361 0.9561 0.9201 0.9251 193,329 -0.02(-1.99%)
Apr 11, 2017 0.9777 0.9849 0.9350 0.9439 329,416 -0.03(-3.23%)
Apr 10, 2017 0.9510 1.000 0.9507 0.9754 232,189 +0.02(+2.60%)
Apr 07, 2017 0.9600 1.010 0.9406 0.9507 243,884 +0.00(+0.32%)
Apr 06, 2017 0.9437 0.9799 0.9300 0.9477 330,499 -0.00(-0.25%)
Apr 05, 2017 0.9824 1.010 0.9500 0.9501 207,571 -0.03(-3.49%)
Apr 04, 2017 1.020 1.029 0.9610 0.9845 182,233 -0.04(-3.48%)
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.