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

Durect Corp (NQ: DRRX )

1.020 -0.180 (-15.00%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2019 15.90 16.70 15.70 16.60 40,430 +0.70(+4.40%)
Aug 29, 2019 15.90 16.20 15.70 15.90 19,963 +0.00(+0.00%)
Aug 28, 2019 16.00 16.10 15.40 15.90 46,782 -0.20(-1.24%)
Aug 27, 2019 16.70 16.80 15.00 16.10 104,782 -0.30(-1.83%)
Aug 26, 2019 16.10 16.60 15.70 16.40 86,721 +0.70(+4.46%)
Aug 23, 2019 15.10 16.30 14.90 15.70 71,710 +0.40(+2.61%)
Aug 22, 2019 13.90 16.00 13.80 15.30 188,162 +1.40(+10.07%)
Aug 21, 2019 13.70 14.10 13.60 13.90 49,955 +0.20(+1.46%)
Aug 20, 2019 13.50 14.10 13.30 13.70 75,660 +0.10(+0.74%)
Aug 19, 2019 13.90 13.90 13.20 13.60 40,622 +0.00(+0.00%)
Aug 16, 2019 13.00 14.00 12.90 13.60 30,770 +0.60(+4.62%)
Aug 15, 2019 13.10 13.45 12.20 13.00 180,992 -0.10(-0.76%)
Aug 14, 2019 13.40 13.60 13.00 13.10 54,102 -0.50(-3.68%)
Aug 13, 2019 14.20 14.40 13.50 13.60 73,311 -0.80(-5.56%)
Aug 12, 2019 14.20 14.40 13.70 14.40 65,375 +0.00(+0.00%)
Aug 09, 2019 14.10 14.60 13.00 14.40 82,760 +0.10(+0.70%)
Aug 08, 2019 13.40 14.80 13.40 14.30 80,429 +0.90(+6.72%)
Aug 07, 2019 14.20 14.40 12.50 13.40 131,181 -1.00(-6.94%)
Aug 06, 2019 12.90 14.90 12.90 14.40 284,649 +1.70(+13.39%)
Aug 05, 2019 12.50 12.80 12.00 12.70 97,015 +0.20(+1.60%)
Aug 02, 2019 11.00 12.50 10.80 12.50 151,170 +1.60(+14.68%)
Aug 01, 2019 10.40 11.80 10.40 10.90 127,512 +0.50(+4.81%)
Jul 31, 2019 10.60 11.90 10.10 10.40 341,928 +0.00(+0.00%)
Jul 30, 2019 9.900 10.40 9.800 10.40 46,923 +0.60(+6.12%)
Jul 29, 2019 9.500 10.10 9.400 9.800 68,663 +0.05(+0.51%)
Jul 26, 2019 9.700 9.944 9.300 9.750 134,910 +0.15(+1.56%)
Jul 25, 2019 9.600 9.900 9.300 9.600 62,765 -0.40(-4.00%)
Jul 24, 2019 10.00 10.10 9.300 10.00 58,345 +0.40(+4.17%)
Jul 23, 2019 10.20 11.10 9.000 9.600 280,030 -0.10(-1.03%)
Jul 22, 2019 8.000 10.50 8.000 9.700 1,315,290 +2.43(+33.50%)
Jul 19, 2019 6.900 7.300 6.900 7.266 36,290 +0.53(+7.82%)
Jul 18, 2019 7.026 7.085 6.700 6.739 26,647 -0.26(-3.73%)
Jul 17, 2019 6.900 7.500 6.900 7.000 66,112 +0.10(+1.49%)
Jul 16, 2019 6.800 6.900 6.800 6.897 16,803 +0.05(+0.73%)
Jul 15, 2019 6.772 6.900 6.700 6.847 38,108 +0.23(+3.43%)
Jul 12, 2019 6.600 6.825 6.400 6.620 107,270 +0.05(+0.70%)
Jul 11, 2019 6.700 6.704 6.409 6.574 39,476 -0.22(-3.27%)
Jul 10, 2019 6.992 6.992 6.700 6.796 25,979 +0.10(+1.43%)
Jul 09, 2019 6.900 6.900 6.700 6.700 30,587 -0.05(-0.77%)
Jul 08, 2019 6.800 6.960 6.700 6.752 20,485 +0.04(+0.60%)
Jul 05, 2019 7.100 7.100 6.700 6.712 25,430 -0.09(-1.29%)
Jul 03, 2019 6.650 7.000 6.532 6.800 24,650 +0.10(+1.49%)
Jul 02, 2019 6.353 6.800 6.110 6.700 47,166 +0.32(+5.02%)
Jul 01, 2019 6.664 7.000 6.000 6.380 66,845 -0.14(-2.15%)
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%)
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.