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

Durect Corp (NQ: DRRX )

0.9313 +0.0154 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 5.738 6.700 5.625 6.699 105,032 +1.00(+17.51%)
Mar 30, 2022 5.830 6.196 5.701 5.701 60,934 -0.23(-3.93%)
Mar 29, 2022 5.880 5.998 5.711 5.934 59,089 +0.19(+3.29%)
Mar 28, 2022 6.101 6.300 5.550 5.745 115,817 -0.46(-7.35%)
Mar 25, 2022 6.402 6.500 6.101 6.201 53,817 -0.14(-2.18%)
Mar 24, 2022 6.200 6.600 6.101 6.339 55,730 +0.06(+0.96%)
Mar 23, 2022 6.400 6.700 6.250 6.279 39,315 -0.37(-5.54%)
Mar 22, 2022 6.600 6.700 6.327 6.647 35,416 +0.14(+2.14%)
Mar 21, 2022 7.034 7.200 6.500 6.508 44,200 -0.53(-7.48%)
Mar 18, 2022 6.699 7.200 6.699 7.034 126,825 +0.33(+5.00%)
Mar 17, 2022 6.200 6.740 6.100 6.699 38,861 +0.28(+4.36%)
Mar 16, 2022 5.300 6.539 5.200 6.419 118,290 +0.93(+16.94%)
Mar 15, 2022 5.700 5.800 5.260 5.489 69,060 -0.04(-0.74%)
Mar 14, 2022 5.900 6.180 5.500 5.530 79,724 -0.37(-6.29%)
Mar 11, 2022 6.100 6.238 5.799 5.901 64,526 -0.30(-4.82%)
Mar 10, 2022 6.500 6.631 6.100 6.200 33,572 -0.40(-6.06%)
Mar 09, 2022 6.100 6.600 6.100 6.600 48,933 +0.60(+10.00%)
Mar 08, 2022 6.200 6.439 5.850 6.000 76,585 +0.20(+3.45%)
Mar 07, 2022 6.300 6.405 5.800 5.800 56,383 -0.35(-5.71%)
Mar 04, 2022 6.400 6.483 6.001 6.151 58,321 -0.35(-5.38%)
Mar 03, 2022 6.600 6.910 6.400 6.501 43,474 -0.20(-2.98%)
Mar 02, 2022 6.612 7.000 6.500 6.701 51,367 -0.12(-1.70%)
Mar 01, 2022 6.597 7.200 6.597 6.817 58,922 +0.19(+2.79%)
Feb 28, 2022 6.840 7.147 6.600 6.632 64,606 -0.20(-2.98%)
Feb 25, 2022 6.900 6.940 6.641 6.836 32,951 +0.13(+1.94%)
Feb 24, 2022 6.400 6.849 6.200 6.706 45,906 +0.31(+4.78%)
Feb 23, 2022 6.618 6.800 6.354 6.400 46,968 +0.10(+1.54%)
Feb 22, 2022 6.700 6.700 6.300 6.303 77,466 -0.45(-6.64%)
Feb 18, 2022 6.751 0 -0.13(-1.93%)
Feb 17, 2022 6.886 7.015 6.847 6.884 35,095 -0.14(-1.99%)
Feb 16, 2022 7.200 7.200 6.803 7.024 43,989 -0.04(-0.58%)
Feb 15, 2022 7.100 7.396 6.822 7.065 44,144 +0.06(+0.81%)
Feb 14, 2022 7.080 7.100 6.807 7.008 37,579 -0.00(-0.04%)
Feb 11, 2022 7.500 7.700 7.000 7.011 34,824 -0.27(-3.71%)
Feb 10, 2022 7.700 7.805 7.279 7.281 73,200 -0.23(-3.10%)
Feb 09, 2022 7.458 7.784 7.418 7.514 47,758 +0.16(+2.11%)
Feb 08, 2022 7.218 7.500 7.010 7.359 22,729 +0.13(+1.78%)
Feb 07, 2022 6.900 7.450 6.800 7.230 28,868 +0.20(+2.86%)
Feb 04, 2022 7.000 7.249 6.626 7.029 58,332 +0.06(+0.90%)
Feb 03, 2022 7.290 6.966 6.966 48,069 -0.33(-4.54%)
Feb 02, 2022 8.000 8.100 6.962 7.297 102,956 -0.56(-7.14%)
Feb 01, 2022 7.765 7.983 7.331 7.858 37,206 +0.29(+3.82%)
Jan 31, 2022 7.400 7.569 61,834 +0.43(+5.98%)
Jan 28, 2022 6.772 7.395 6.600 7.142 79,872 +0.50(+7.48%)
Jan 27, 2022 6.906 7.100 6.610 6.645 64,932 -0.23(-3.40%)
Jan 26, 2022 7.200 7.338 6.702 6.879 51,652 -0.25(-3.49%)
Jan 25, 2022 7.000 7.338 6.646 7.128 62,949 +0.15(+2.12%)
Jan 24, 2022 6.600 7.137 6.115 6.980 76,766 +0.38(+5.77%)
Jan 21, 2022 6.700 7.360 6.500 6.599 92,457 -0.20(-2.93%)
Jan 20, 2022 7.300 7.549 6.700 6.798 66,088 -0.34(-4.78%)
Jan 19, 2022 7.200 7.599 7.100 7.139 60,897 -0.07(-1.01%)
Jan 18, 2022 7.500 7.500 7.200 7.212 55,267 -0.29(-3.93%)
Jan 14, 2022 7.507 0 -0.10(-1.34%)
Jan 13, 2022 8.000 8.098 7.500 7.609 63,908 +0.04(+0.54%)
Jan 12, 2022 8.199 8.200 7.568 7.568 65,307 -0.63(-7.71%)
Jan 11, 2022 8.200 8.505 8.101 8.200 57,720 +0.08(+0.96%)
Jan 10, 2022 8.256 8.310 7.806 8.122 70,359 -0.30(-3.54%)
Jan 07, 2022 8.700 8.850 8.200 8.420 72,688 -0.29(-3.33%)
Jan 06, 2022 8.900 8.932 8.315 8.710 37,909 +0.03(+0.31%)
Jan 05, 2022 9.400 9.713 8.601 8.683 48,380 -0.72(-7.63%)
Jan 04, 2022 9.700 9.897 9.100 9.400 40,095 -0.35(-3.59%)
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.