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 (%)
Jan 31, 2024 0.7950 0.8526 0.7900 0.8121 226,836 +0.01(+1.63%)
Jan 30, 2024 0.7843 0.8000 0.7761 0.7991 59,517 +0.02(+2.88%)
Jan 29, 2024 0.7811 0.7920 0.7606 0.7767 74,710 -0.00(-0.42%)
Jan 26, 2024 0.7900 0.7999 0.7607 0.7800 65,812 -0.02(-2.50%)
Jan 25, 2024 0.8300 0.8300 0.7800 0.8000 180,904 -0.01(-1.82%)
Jan 24, 2024 0.7477 0.8400 0.7450 0.8148 431,649 +0.07(+9.37%)
Jan 23, 2024 0.7700 0.7700 0.7214 0.7450 216,395 -0.02(-1.97%)
Jan 22, 2024 0.7300 0.7796 0.7101 0.7600 175,378 +0.03(+3.81%)
Jan 19, 2024 0.7900 0.7900 0.6882 0.7321 348,611 -0.04(-5.29%)
Jan 18, 2024 0.7200 0.7834 0.7010 0.7730 426,679 +0.04(+4.88%)
Jan 17, 2024 0.6600 0.7370 0.6400 0.7370 578,877 +0.07(+11.33%)
Jan 16, 2024 0.6569 0.6699 0.6201 0.6620 224,490 +0.00(+0.61%)
Jan 12, 2024 0.6056 0.6600 0.6055 0.6580 402,700 +0.05(+8.56%)
Jan 11, 2024 0.6140 0.6200 0.5851 0.6061 298,797 +0.01(+1.87%)
Jan 10, 2024 0.5500 0.6000 0.5500 0.5950 316,891 +0.03(+5.87%)
Jan 09, 2024 0.5335 0.5700 0.5180 0.5620 236,503 +0.03(+4.66%)
Jan 08, 2024 0.5477 0.5500 0.5307 0.5370 118,053 -0.02(-3.64%)
Jan 05, 2024 0.5326 0.5700 0.5267 0.5573 301,970 +0.02(+4.30%)
Jan 04, 2024 0.5200 0.5343 0.5100 0.5343 102,790 +0.01(+2.45%)
Jan 03, 2024 0.5430 0.5500 0.5135 0.5215 169,232 -0.03(-6.04%)
Jan 02, 2024 0.5946 0.5946 0.5513 0.5550 162,329 -0.03(-5.93%)
Dec 29, 2023 0.6000 0.6000 0.5572 0.5900 339,388 -0.01(-1.16%)
Dec 28, 2023 0.5300 0.6017 0.5255 0.5969 634,241 +0.07(+13.70%)
Dec 27, 2023 0.5079 0.5300 0.5079 0.5250 309,719 +0.02(+3.14%)
Dec 26, 2023 0.5300 0.5381 0.5089 0.5090 355,438 -0.01(-2.10%)
Dec 22, 2023 0.5138 0.5222 0.4989 0.5199 360,957 +0.00(+0.41%)
Dec 21, 2023 0.5100 0.5200 0.4938 0.5178 328,631 +0.02(+3.15%)
Dec 20, 2023 0.5289 0.5434 0.4810 0.5020 416,495 -0.01(-2.83%)
Dec 19, 2023 0.5450 0.5606 0.5120 0.5166 305,954 -0.02(-2.91%)
Dec 18, 2023 0.5848 0.5901 0.5301 0.5321 387,220 -0.06(-9.83%)
Dec 15, 2023 0.6000 0.6150 0.5900 0.5901 335,904 -0.01(-1.98%)
Dec 14, 2023 0.5900 0.6200 0.5900 0.6020 450,476 +0.01(+1.86%)
Dec 13, 2023 0.6000 0.6120 0.5875 0.5910 179,735 -0.01(-1.50%)
Dec 12, 2023 0.5980 0.6012 0.5800 0.6000 285,684 -0.01(-0.84%)
Dec 11, 2023 0.6311 0.6571 0.5802 0.6051 558,481 -0.04(-5.89%)
Dec 08, 2023 0.6500 0.6620 0.6300 0.6430 182,015 -0.01(-1.08%)
Dec 07, 2023 0.6499 0.6612 0.6350 0.6500 231,468 -0.01(-1.66%)
Dec 06, 2023 0.6430 0.6857 0.6350 0.6610 502,240 +0.00(+0.46%)
Dec 05, 2023 0.6600 0.6600 0.6350 0.6580 183,290 -0.00(-0.47%)
Dec 04, 2023 0.6322 0.6944 0.6322 0.6611 564,263 +0.01(+1.43%)
Dec 01, 2023 0.6270 0.6600 0.6170 0.6518 257,268 +0.03(+5.13%)
Nov 30, 2023 0.6314 0.6479 0.6022 0.6200 368,139 -0.03(-4.62%)
Nov 29, 2023 0.6220 0.6500 0.6105 0.6500 565,568 +0.03(+4.33%)
Nov 28, 2023 0.6452 0.6557 0.6112 0.6230 442,154 -0.04(-5.46%)
Nov 27, 2023 0.6426 0.6590 0.6201 0.6590 385,268 -0.00(-0.15%)
Nov 24, 2023 0.6269 0.6600 0.6269 0.6600 219,826 +0.01(+1.54%)
Nov 22, 2023 0.6300 0.6500 0.5873 0.6500 503,018 +0.02(+3.03%)
Nov 21, 2023 0.6445 0.6445 0.6100 0.6309 240,914 -0.02(-2.59%)
Nov 20, 2023 0.6000 0.6494 0.6000 0.6477 959,945 +0.04(+5.71%)
Nov 17, 2023 0.5981 0.6243 0.5885 0.6127 984,805 +0.00(+0.44%)
Nov 16, 2023 0.6200 0.6200 0.5680 0.6100 556,866 +0.00(+0.00%)
Nov 15, 2023 0.5300 0.6200 0.5311 0.6100 2,150,957 +0.07(+12.13%)
Nov 14, 2023 0.5210 0.5443 0.5005 0.5440 1,147,060 +0.02(+3.46%)
Nov 13, 2023 0.5200 0.5258 0.4806 0.5258 1,260,673 -0.00(-0.87%)
Nov 10, 2023 0.5500 0.5630 0.4703 0.5304 2,230,707 -0.04(-7.06%)
Nov 09, 2023 0.5500 0.5727 0.5300 0.5707 3,380,006 +0.04(+8.29%)
Nov 08, 2023 0.8100 0.8460 0.5110 0.5270 15,627,198 -2.05(-79.57%)
Nov 07, 2023 2.610 2.730 2.540 2.580 1,570,678 -0.01(-0.39%)
Nov 06, 2023 2.730 2.770 2.570 2.590 281,371 -0.14(-5.13%)
Nov 03, 2023 2.700 2.890 2.700 2.730 279,933 +0.04(+1.49%)
Nov 02, 2023 3.120 3.140 2.601 2.690 575,585 -0.29(-9.73%)
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.