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 (%)
Jul 31, 2013 12.10 12.60 11.90 12.60 0 +0.40(+3.28%)
Jul 30, 2013 12.80 13.30 11.60 12.20 0 -0.50(-3.94%)
Jul 29, 2013 12.50 12.90 12.10 12.70 0 +0.10(+0.79%)
Jul 26, 2013 12.60 12.70 12.00 12.60 0 +0.30(+2.44%)
Jul 25, 2013 11.50 12.40 11.20 12.30 0 +0.60(+5.13%)
Jul 24, 2013 11.40 11.70 11.10 11.70 0 +0.10(+0.86%)
Jul 23, 2013 11.50 11.70 11.30 11.60 0 +0.10(+0.87%)
Jul 22, 2013 11.60 11.60 11.10 11.50 0 +0.00(+0.00%)
Jul 19, 2013 11.10 11.60 11.00 11.50 0 +0.30(+2.68%)
Jul 18, 2013 11.70 11.80 11.20 11.20 0 -0.50(-4.27%)
Jul 17, 2013 11.70 11.70 11.50 11.70 26,202 +0.10(+0.85%)
Jul 16, 2013 10.90 11.70 10.80 11.60 0 +0.60(+5.45%)
Jul 15, 2013 10.80 11.50 10.50 11.00 0 -0.10(-0.90%)
Jul 12, 2013 11.40 11.70 10.50 11.10 0 -0.30(-2.63%)
Jul 11, 2013 11.60 11.90 11.10 11.40 0 -0.20(-1.72%)
Jul 10, 2013 12.00 12.20 11.60 11.60 0 -0.40(-3.33%)
Jul 09, 2013 12.40 12.80 11.80 12.00 0 -0.20(-1.64%)
Jul 08, 2013 12.50 12.80 11.80 12.20 0 -0.40(-3.17%)
Jul 05, 2013 11.70 13.20 11.40 12.60 0 +0.90(+7.69%)
Jul 03, 2013 10.80 12.50 10.59 11.70 0 +0.90(+8.33%)
Jul 02, 2013 10.20 11.00 10.00 10.80 0 +0.70(+6.93%)
Jul 01, 2013 10.60 10.60 9.805 10.10 0 -0.40(-3.81%)
Jun 28, 2013 10.60 10.60 10.30 10.50 52,229 +0.00(+0.00%)
Jun 27, 2013 10.40 10.50 9.500 10.50 0 +0.50(+5.00%)
Jun 26, 2013 10.80 11.10 9.900 10.00 0 -0.50(-4.76%)
Jun 25, 2013 9.786 10.80 9.600 10.50 182,854 +0.90(+9.38%)
Jun 24, 2013 9.300 9.797 9.018 9.600 0 +0.60(+6.67%)
Jun 21, 2013 9.700 9.999 8.401 9.000 94,779 -0.74(-7.60%)
Jun 20, 2013 8.800 10.40 8.700 9.740 0 +1.44(+17.35%)
Jun 19, 2013 8.400 8.401 8.201 8.300 0 -0.02(-0.24%)
Jun 18, 2013 8.011 8.363 8.005 8.320 0 +0.22(+2.72%)
Jun 17, 2013 8.100 8.227 8.010 8.100 0 -0.20(-2.41%)
Jun 14, 2013 8.100 8.300 7.921 8.300 0 +0.30(+3.75%)
Jun 13, 2013 8.200 8.362 7.900 8.000 20,601 -0.14(-1.68%)
Jun 12, 2013 8.200 8.200 7.900 8.137 18,529 +0.04(+0.46%)
Jun 11, 2013 7.900 8.499 7.900 8.100 20,424 +0.20(+2.53%)
Jun 10, 2013 8.100 8.100 7.700 7.900 0 -0.20(-2.47%)
Jun 07, 2013 8.700 8.800 8.100 8.100 0 -0.60(-6.89%)
Jun 06, 2013 8.000 8.899 7.800 8.699 0 +0.99(+12.86%)
Jun 05, 2013 7.800 8.000 7.620 7.708 0 -0.09(-1.18%)
Jun 04, 2013 7.850 8.297 7.770 7.800 0 -0.10(-1.27%)
Jun 03, 2013 8.400 8.599 7.855 7.900 48,555 -0.50(-5.93%)
May 31, 2013 8.250 8.398 8.000 8.398 37,709 +0.13(+1.60%)
May 30, 2013 8.400 8.590 8.022 8.266 0 -0.02(-0.29%)
May 29, 2013 8.500 8.600 8.025 8.290 48,317 -0.01(-0.12%)
May 28, 2013 9.000 9.499 8.200 8.300 100,249 -0.23(-2.71%)
May 24, 2013 8.564 8.799 8.500 8.531 0 -0.37(-4.15%)
May 23, 2013 9.000 9.000 8.500 8.900 0 -0.18(-2.03%)
May 22, 2013 9.200 9.600 8.600 9.084 0 -0.42(-4.38%)
May 21, 2013 7.700 9.600 7.700 9.500 0 +1.40(+17.28%)
May 20, 2013 8.200 9.200 8.000 8.100 0 -0.81(-9.09%)
May 17, 2013 9.800 9.800 8.830 8.910 0 -0.89(-9.08%)
May 16, 2013 10.00 10.10 9.600 9.800 40,363 -0.30(-2.97%)
May 15, 2013 10.10 10.40 9.700 10.10 0 +0.00(+0.00%)
May 13, 2013 11.00 11.00 9.600 10.10 0 -0.40(-3.81%)
May 10, 2013 9.700 10.50 7.800 10.50 0 -5.40(-33.96%)
May 09, 2013 16.10 16.70 15.90 15.90 26,330 -0.50(-3.05%)
May 08, 2013 16.50 16.60 15.60 16.40 0 +0.10(+0.61%)
May 07, 2013 15.90 17.30 14.50 16.30 0 +0.20(+1.24%)
May 06, 2013 16.30 16.60 15.80 16.10 0 +0.40(+2.55%)
May 03, 2013 15.80 16.00 15.50 15.70 0 +0.20(+1.29%)
May 02, 2013 15.00 16.38 15.00 15.50 0 +0.60(+4.03%)
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.