Skip to main content

Durect Corp (NQ: DRRX )

1.210 -0.130 (-9.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.250 1.300 1.170 1.210 234,254 -0.13(-9.70%)
Mar 27, 2024 1.270 1.340 1.250 1.340 198,022 +0.07(+5.51%)
Mar 26, 2024 1.290 1.290 1.230 1.270 166,781 -0.01(-0.78%)
Mar 25, 2024 1.200 1.290 1.200 1.280 85,576 +0.11(+9.40%)
Mar 22, 2024 1.260 1.280 1.150 1.170 121,787 -0.08(-6.40%)
Mar 21, 2024 1.250 1.280 1.180 1.250 87,627 -0.03(-2.34%)
Mar 20, 2024 1.180 1.310 1.165 1.280 91,481 +0.10(+8.47%)
Mar 19, 2024 1.320 1.350 1.180 1.180 156,426 -0.17(-12.59%)
Mar 18, 2024 1.270 1.380 1.270 1.350 106,226 +0.06(+4.65%)
Mar 15, 2024 1.390 1.440 1.230 1.290 212,951 -0.08(-5.84%)
Mar 14, 2024 1.150 1.400 1.100 1.370 423,026 +0.24(+21.24%)
Mar 13, 2024 1.140 1.199 1.080 1.130 121,584 -0.02(-1.74%)
Mar 12, 2024 1.010 1.180 1.010 1.150 318,410 +0.14(+13.86%)
Mar 11, 2024 1.020 1.020 1.000 1.010 84,933 +0.00(+0.00%)
Mar 08, 2024 0.9900 1.020 0.9900 1.010 117,608 +0.03(+3.06%)
Mar 07, 2024 0.9900 1.010 0.9511 0.9800 70,213 +0.00(+0.24%)
Mar 06, 2024 0.9500 1.010 0.9500 0.9777 127,437 +0.01(+0.79%)
Mar 05, 2024 1.030 1.030 0.9500 0.9700 157,315 -0.05(-4.90%)
Mar 04, 2024 0.9686 1.050 0.9400 1.020 846,643 +0.04(+3.94%)
Mar 01, 2024 0.9800 1.020 0.9800 0.9813 100,230 -0.02(-1.87%)
Feb 29, 2024 0.9838 1.020 0.9701 1.000 111,258 +0.02(+2.04%)
Feb 28, 2024 0.9800 1.020 0.9600 0.9800 88,984 -0.02(-1.52%)
Feb 27, 2024 0.9567 1.010 0.9567 0.9951 78,002 +0.04(+4.01%)
Feb 26, 2024 0.9600 0.9799 0.9223 0.9567 75,887 -0.02(-2.38%)
Feb 23, 2024 0.9600 1.010 0.9481 0.9800 88,701 +0.02(+1.87%)
Feb 22, 2024 0.8900 0.9800 0.8800 0.9620 106,565 +0.08(+9.31%)
Feb 21, 2024 0.9800 0.9800 0.8800 0.8801 169,751 -0.09(-9.21%)
Feb 20, 2024 1.010 1.039 0.9500 0.9694 123,039 -0.07(-6.79%)
Feb 16, 2024 1.040 1.070 1.020 1.040 189,351 -0.02(-1.89%)
Feb 15, 2024 0.9400 1.110 0.9301 1.060 465,120 +0.12(+12.17%)
Feb 14, 2024 0.7900 0.9799 0.7900 0.9450 555,858 +0.10(+12.50%)
Feb 13, 2024 0.8500 0.8704 0.8100 0.8400 92,568 -0.01(-1.18%)
Feb 12, 2024 0.8300 0.8640 0.8243 0.8500 434,773 +0.08(+10.39%)
Feb 09, 2024 0.7333 0.7949 0.7333 0.7700 160,613 +0.01(+1.85%)
Feb 08, 2024 0.7004 0.7718 0.7004 0.7560 169,999 +0.05(+7.08%)
Feb 07, 2024 0.7502 0.7677 0.6802 0.7060 188,165 -0.05(-6.69%)
Feb 06, 2024 0.7996 0.7999 0.7419 0.7566 121,949 -0.03(-3.30%)
Feb 05, 2024 0.8335 0.8338 0.7700 0.7824 111,716 -0.07(-7.84%)
Feb 02, 2024 0.8500 0.8800 0.8208 0.8490 172,904 -0.00(-0.12%)
Feb 01, 2024 0.7877 0.8761 0.7877 0.8500 229,023 +0.04(+4.67%)
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%)
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.