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

Durect Corp (NQ: DRRX )

1.202 +0.002 (+0.19%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 8, 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 (%)
Oct 31, 2002 30.90 32.70 30.00 32.40 20,130 +1.90(+6.23%)
Oct 30, 2002 30.10 31.00 30.10 30.50 5,210 +0.60(+2.01%)
Oct 29, 2002 30.00 30.30 28.30 29.90 2,990 +0.10(+0.34%)
Oct 28, 2002 30.40 31.80 26.10 29.80 14,160 -0.60(-1.97%)
Oct 25, 2002 29.70 30.50 29.70 30.40 4,460 +0.80(+2.70%)
Oct 24, 2002 31.60 31.60 28.30 29.60 4,520 -1.90(-6.03%)
Oct 23, 2002 31.90 32.20 28.50 31.50 4,960 -0.30(-0.94%)
Oct 22, 2002 33.00 33.30 31.80 31.80 23,040 -1.60(-4.79%)
Oct 21, 2002 34.50 34.50 32.50 33.40 3,380 -1.20(-3.47%)
Oct 18, 2002 38.50 39.00 34.00 34.60 6,070 -4.40(-11.28%)
Oct 17, 2002 36.30 41.00 35.01 39.00 8,770 +2.50(+6.85%)
Oct 16, 2002 33.80 38.00 32.50 36.50 5,700 +2.50(+7.35%)
Oct 15, 2002 34.20 34.30 31.70 34.00 4,830 -0.60(-1.73%)
Oct 14, 2002 37.70 38.00 34.00 34.60 1,830 -3.10(-8.22%)
Oct 11, 2002 35.50 38.00 33.10 37.70 2,880 +1.70(+4.72%)
Oct 10, 2002 32.50 36.00 31.80 36.00 3,500 +3.50(+10.77%)
Oct 09, 2002 34.00 35.10 32.00 32.50 5,770 -1.30(-3.85%)
Oct 08, 2002 32.50 34.10 32.50 33.80 2,110 +1.00(+3.05%)
Oct 07, 2002 32.50 34.10 32.30 32.80 1,860 +0.50(+1.55%)
Oct 04, 2002 32.50 34.60 32.20 32.30 4,290 +0.30(+0.94%)
Oct 03, 2002 33.20 34.10 31.10 32.00 750 -0.80(-2.44%)
Oct 02, 2002 33.50 36.00 32.80 32.80 3,320 -2.19(-6.26%)
Oct 01, 2002 31.30 35.00 30.30 34.99 32,220 +3.99(+12.87%)
Sep 30, 2002 29.90 31.00 29.00 31.00 11,314 +1.40(+4.73%)
Sep 27, 2002 31.00 33.50 27.80 29.60 23,630 -0.90(-2.95%)
Sep 26, 2002 42.00 42.70 28.80 30.50 15,690 -9.10(-22.98%)
Sep 24, 2002 39.60 41.20 37.90 39.60 5,550 +0.50(+1.28%)
Sep 23, 2002 41.20 42.00 38.70 39.10 7,640 -2.00(-4.87%)
Sep 20, 2002 40.00 42.00 37.00 41.10 13,170 -1.10(-2.61%)
Sep 19, 2002 43.00 44.00 42.00 42.20 8,660 -1.30(-2.99%)
Sep 18, 2002 44.00 44.50 42.00 43.50 2,040 +0.50(+1.16%)
Sep 17, 2002 43.00 44.60 42.50 43.00 3,780 -0.50(-1.15%)
Sep 16, 2002 43.80 47.40 42.00 43.50 5,910 -1.10(-2.47%)
Sep 13, 2002 40.90 46.60 40.20 44.60 4,300 +3.70(+9.05%)
Sep 12, 2002 42.30 42.50 40.50 40.90 3,890 -1.40(-3.31%)
Sep 11, 2002 42.30 42.99 42.30 42.30 2,900 -0.20(-0.47%)
Sep 10, 2002 44.30 44.30 42.30 42.50 11,890 -1.10(-2.52%)
Sep 09, 2002 43.60 45.00 41.70 43.60 3,609 -0.90(-2.02%)
Sep 06, 2002 43.50 46.40 42.90 44.50 1,735 +2.99(+7.20%)
Sep 05, 2002 44.30 46.90 40.50 41.51 2,640 -4.09(-8.97%)
Sep 04, 2002 41.90 45.60 40.10 45.60 2,490 +5.20(+12.87%)
Sep 03, 2002 46.40 46.40 40.40 40.40 3,350 -6.10(-13.12%)
Aug 30, 2002 48.90 49.80 46.50 46.50 1,420 -1.50(-3.12%)
Aug 29, 2002 47.30 49.00 47.30 48.00 3,860 +0.60(+1.27%)
Aug 28, 2002 46.70 48.80 46.60 47.40 3,510 +0.60(+1.28%)
Aug 27, 2002 52.49 52.50 46.80 46.80 6,440 -5.60(-10.69%)
Aug 26, 2002 51.60 52.60 49.30 52.40 4,991 -1.70(-3.14%)
Aug 23, 2002 54.30 55.70 53.20 54.10 8,019 +0.10(+0.19%)
Aug 22, 2002 52.80 55.00 51.90 54.00 9,470 +2.00(+3.85%)
Aug 21, 2002 54.90 56.50 51.80 52.00 8,560 -2.50(-4.59%)
Aug 20, 2002 56.90 56.91 54.20 54.50 2,670 -5.00(-8.40%)
Aug 16, 2002 58.50 59.50 57.00 59.50 5,480 +1.50(+2.59%)
Aug 15, 2002 56.21 60.00 55.00 58.00 7,880 +0.50(+0.87%)
Aug 14, 2002 55.30 57.50 55.20 57.50 5,020 +1.50(+2.68%)
Aug 13, 2002 57.50 57.50 55.40 56.00 4,900 -2.50(-4.27%)
Aug 12, 2002 58.00 59.40 57.50 58.50 5,690 -0.40(-0.68%)
Aug 07, 2002 58.30 59.20 57.70 58.90 1,950 +0.60(+1.03%)
Aug 06, 2002 60.20 61.10 57.00 58.30 8,420 -3.40(-5.51%)
Aug 05, 2002 59.00 62.00 59.00 61.70 3,590 +4.90(+8.63%)
Aug 02, 2002 63.50 63.50 56.80 56.80 3,220 -7.69(-11.92%)
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.