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, 2015 19.80 20.00 18.90 19.10 89,854 -0.90(-4.50%)
Mar 30, 2015 20.00 20.50 19.00 20.00 265,186 +1.20(+6.38%)
Mar 27, 2015 17.40 19.50 17.30 18.80 202,407 +1.30(+7.43%)
Mar 26, 2015 16.40 18.00 16.03 17.50 85,651 +1.40(+8.70%)
Mar 25, 2015 16.80 17.20 15.80 16.10 73,350 -0.60(-3.59%)
Mar 24, 2015 16.80 17.50 16.50 16.70 67,988 -0.30(-1.76%)
Mar 23, 2015 17.00 18.30 16.90 17.00 129,830 +0.20(+1.19%)
Mar 20, 2015 16.70 17.80 16.70 16.80 39,946 -0.10(-0.59%)
Mar 19, 2015 17.20 17.90 16.38 16.90 55,657 -0.10(-0.59%)
Mar 18, 2015 16.50 17.40 15.90 17.00 79,841 +0.70(+4.29%)
Mar 17, 2015 15.90 16.55 15.65 16.30 62,127 +0.50(+3.16%)
Mar 16, 2015 16.50 16.90 15.60 15.80 54,813 -0.80(-4.82%)
Mar 13, 2015 16.60 16.90 16.10 16.60 43,252 +0.30(+1.84%)
Mar 12, 2015 16.90 17.78 16.30 16.30 108,885 -0.30(-1.81%)
Mar 11, 2015 17.20 17.80 16.50 16.60 109,296 +0.20(+1.22%)
Mar 10, 2015 17.60 18.50 15.70 16.40 176,613 -0.60(-3.53%)
Mar 09, 2015 16.10 17.10 15.50 17.00 189,833 +0.60(+3.66%)
Mar 06, 2015 12.60 17.50 12.60 16.40 409,221 +3.00(+22.39%)
Mar 05, 2015 12.60 13.80 12.40 13.40 66,371 +0.60(+4.69%)
Mar 04, 2015 12.50 14.00 11.60 12.80 94,813 +0.30(+2.40%)
Mar 03, 2015 11.50 13.20 10.60 12.50 170,556 +2.20(+21.36%)
Mar 02, 2015 10.30 10.80 10.20 10.30 26,074 -0.20(-1.90%)
Feb 27, 2015 10.70 11.40 10.30 10.50 47,725 -0.20(-1.87%)
Feb 26, 2015 10.90 10.90 10.60 10.70 4,416 +0.00(+0.00%)
Feb 25, 2015 10.70 10.80 10.50 10.70 8,979 +0.00(+0.00%)
Feb 24, 2015 10.90 11.00 10.30 10.70 13,534 +0.20(+1.90%)
Feb 23, 2015 9.900 10.90 9.900 10.50 34,866 +0.60(+6.06%)
Feb 20, 2015 9.700 10.72 9.600 9.900 27,677 +0.05(+0.51%)
Feb 19, 2015 10.00 10.30 9.850 9.850 7,811 -0.25(-2.48%)
Feb 18, 2015 10.10 10.40 9.800 10.10 10,789 +0.00(+0.00%)
Feb 17, 2015 10.00 10.10 9.645 10.10 2,607 +0.10(+1.00%)
Feb 13, 2015 10.00 10.00 10.00 10.00 18,600 +0.30(+3.09%)
Feb 12, 2015 9.250 10.00 9.250 9.700 12,989 +0.30(+3.19%)
Feb 11, 2015 9.800 9.800 9.000 9.400 13,781 -0.40(-4.08%)
Feb 10, 2015 10.10 10.40 9.100 9.800 14,729 -0.30(-2.97%)
Feb 09, 2015 9.900 10.10 9.500 10.10 11,871 +0.15(+1.51%)
Feb 06, 2015 9.800 10.21 9.705 9.950 9,371 -0.05(-0.50%)
Feb 05, 2015 10.40 10.80 9.600 10.00 17,111 -0.40(-3.85%)
Feb 04, 2015 10.70 10.70 10.20 10.40 12,328 -0.10(-0.95%)
Feb 03, 2015 10.20 10.50 10.10 10.50 20,224 +0.40(+3.96%)
Feb 02, 2015 9.700 10.50 9.400 10.10 21,488 +0.70(+7.45%)
Jan 30, 2015 9.700 10.00 9.290 9.400 11,812 -0.10(-1.05%)
Jan 29, 2015 9.400 9.550 9.100 9.500 11,019 +0.20(+2.15%)
Jan 28, 2015 9.160 9.500 9.000 9.300 8,930 +0.10(+1.06%)
Jan 27, 2015 9.000 9.550 9.000 9.202 9,554 -0.20(-2.11%)
Jan 26, 2015 9.000 9.400 8.900 9.400 9,081 +0.30(+3.30%)
Jan 23, 2015 9.000 9.299 8.980 9.100 8,732 +0.40(+4.60%)
Jan 22, 2015 8.700 8.830 8.600 8.700 5,207 +0.00(+0.00%)
Jan 21, 2015 8.700 9.050 8.600 8.700 12,001 -0.30(-3.33%)
Jan 20, 2015 8.600 9.033 8.500 9.000 14,949 +0.28(+3.21%)
Jan 16, 2015 8.800 8.900 8.650 8.720 7,499 +0.12(+1.40%)
Jan 15, 2015 8.300 8.700 8.005 8.600 17,121 +0.30(+3.61%)
Jan 14, 2015 8.700 9.300 8.000 8.300 13,504 -0.40(-4.60%)
Jan 13, 2015 8.300 9.000 8.300 8.700 10,774 +0.10(+1.17%)
Jan 12, 2015 9.000 9.300 8.586 8.599 14,903 -0.21(-2.38%)
Jan 09, 2015 8.800 9.138 8.640 8.809 11,152 +0.21(+2.43%)
Jan 08, 2015 8.800 8.800 8.300 8.600 14,641 +0.00(+0.00%)
Jan 07, 2015 8.299 8.607 8.100 8.600 8,718 +0.29(+3.53%)
Jan 06, 2015 8.700 8.700 8.201 8.307 1,047 -0.10(-1.22%)
Jan 05, 2015 7.900 8.600 7.900 8.410 8,473 +0.11(+1.33%)
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.