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, 2019 7.000 7.000 6.321 6.520 1,631,750 -0.04(-0.61%)
Jun 27, 2019 7.000 7.400 6.542 6.560 121,145 -0.24(-3.53%)
Jun 26, 2019 6.800 7.100 6.600 6.800 168,901 +0.24(+3.72%)
Jun 25, 2019 6.594 7.000 6.500 6.556 99,705 +0.16(+2.44%)
Jun 24, 2019 6.200 7.600 6.100 6.400 195,057 +0.30(+4.92%)
Jun 21, 2019 5.700 6.150 5.501 6.100 125,270 +0.26(+4.52%)
Jun 20, 2019 6.000 6.150 5.400 5.836 154,933 +0.02(+0.31%)
Jun 19, 2019 5.645 6.000 5.590 5.818 64,163 +0.17(+3.01%)
Jun 18, 2019 5.300 5.797 5.300 5.648 72,385 +0.52(+10.18%)
Jun 17, 2019 5.200 5.289 5.115 5.126 50,112 -0.09(-1.80%)
Jun 14, 2019 5.400 5.450 5.111 5.220 34,780 -0.02(-0.46%)
Jun 13, 2019 5.500 5.500 5.200 5.244 50,630 -0.01(-0.17%)
Jun 12, 2019 5.283 5.469 5.000 5.253 76,806 +0.04(+0.84%)
Jun 11, 2019 5.503 5.503 5.000 5.209 67,685 -0.13(-2.38%)
Jun 10, 2019 5.334 5.596 5.285 5.336 43,144 +0.17(+3.25%)
Jun 07, 2019 5.661 5.844 5.120 5.168 47,340 -0.33(-6.07%)
Jun 06, 2019 5.554 5.699 5.500 5.502 23,694 +0.00(+0.04%)
Jun 05, 2019 6.200 6.400 5.500 5.500 32,501 -0.80(-12.70%)
Jun 04, 2019 5.800 6.500 5.600 6.300 72,132 +0.56(+9.85%)
Jun 03, 2019 5.500 5.790 5.300 5.735 24,626 +0.27(+5.00%)
May 31, 2019 5.200 5.780 5.000 5.462 56,890 +0.17(+3.11%)
May 30, 2019 5.400 5.800 5.160 5.297 118,716 -0.10(-1.93%)
May 29, 2019 5.780 5.800 5.313 5.401 60,442 -0.24(-4.25%)
May 28, 2019 6.022 6.031 5.632 5.641 53,066 -0.39(-6.44%)
May 24, 2019 6.380 6.800 6.000 6.029 103,960 +0.03(+0.45%)
May 23, 2019 7.001 7.001 6.000 6.002 74,930 -1.16(-16.20%)
May 22, 2019 7.100 7.289 7.001 7.162 37,714 -0.01(-0.08%)
May 21, 2019 7.338 7.486 7.001 7.168 25,163 -0.11(-1.51%)
May 20, 2019 7.124 7.450 7.100 7.278 16,122 -0.18(-2.37%)
May 17, 2019 7.400 7.680 6.922 7.455 35,970 +0.03(+0.36%)
May 16, 2019 6.966 7.685 6.920 7.428 34,372 +0.53(+7.65%)
May 15, 2019 6.900 7.100 6.400 6.900 34,858 +0.20(+2.97%)
May 14, 2019 7.312 7.312 6.701 6.701 39,961 -0.30(-4.27%)
May 13, 2019 7.211 7.211 6.503 7.000 49,188 -0.23(-3.23%)
May 10, 2019 8.257 8.257 7.230 7.234 32,980 -0.49(-6.34%)
May 09, 2019 8.500 8.700 7.220 7.724 99,348 -0.88(-10.19%)
May 08, 2019 7.500 8.700 7.200 8.600 236,004 +0.60(+7.50%)
May 07, 2019 7.900 8.800 7.100 8.000 245,756 +0.20(+2.56%)
May 06, 2019 8.200 9.000 7.600 7.800 296,423 -0.10(-1.25%)
May 03, 2019 5.500 8.400 5.303 7.899 433,570 +2.60(+49.01%)
May 02, 2019 5.638 5.638 5.207 5.301 29,947 -0.22(-4.07%)
May 01, 2019 5.700 5.700 5.515 5.526 29,337 +0.01(+0.20%)
Apr 30, 2019 5.724 5.724 5.500 5.515 47,879 -0.05(-0.92%)
Apr 29, 2019 5.400 5.786 5.400 5.566 22,967 +0.10(+1.90%)
Apr 26, 2019 5.873 5.873 5.200 5.462 74,670 -0.10(-1.80%)
Apr 25, 2019 5.650 5.880 5.510 5.562 17,121 -0.09(-1.56%)
Apr 24, 2019 5.790 6.000 5.650 5.650 14,537 -0.03(-0.60%)
Apr 23, 2019 5.602 5.814 5.571 5.684 21,548 +0.03(+0.50%)
Apr 22, 2019 5.882 5.990 5.500 5.656 21,127 -0.07(-1.21%)
Apr 18, 2019 5.700 5.900 5.665 5.725 27,300 -0.08(-1.34%)
Apr 17, 2019 6.100 6.198 5.664 5.803 28,213 -0.21(-3.43%)
Apr 16, 2019 6.300 6.384 6.000 6.009 20,023 -0.09(-1.51%)
Apr 15, 2019 6.624 6.624 6.100 6.101 43,620 -0.52(-7.87%)
Apr 12, 2019 6.700 6.896 6.600 6.622 29,630 -0.08(-1.16%)
Apr 11, 2019 6.700 6.990 6.700 6.700 21,644 -0.08(-1.24%)
Apr 10, 2019 6.600 6.800 6.600 6.784 27,554 +0.15(+2.25%)
Apr 09, 2019 6.585 6.797 6.501 6.635 9,341 +0.01(+0.21%)
Apr 08, 2019 6.836 6.836 6.420 6.621 13,493 -0.20(-2.90%)
Apr 05, 2019 6.505 6.830 6.505 6.819 20,010 +0.22(+3.27%)
Apr 04, 2019 6.533 7.000 6.450 6.603 19,119 +0.15(+2.37%)
Apr 03, 2019 6.236 6.495 6.101 6.450 76,079 +0.25(+4.03%)
Apr 02, 2019 6.300 6.300 6.100 6.200 22,315 +0.09(+1.47%)
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.