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

Durect Corp (NQ: DRRX )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
May 07, 2024 1.220 1.290 1.160 1.200 135,643 +0.00(+0.00%)
May 06, 2024 1.190 1.230 1.150 1.200 104,088 +0.04(+3.45%)
May 03, 2024 1.020 1.190 0.9712 1.160 177,793 +0.17(+17.17%)
May 02, 2024 0.9500 1.075 0.9112 0.9900 82,962 +0.02(+2.38%)
May 01, 2024 0.9502 0.9754 0.9001 0.9670 56,651 +0.01(+0.77%)
Apr 30, 2024 0.9600 0.9983 0.9000 0.9596 63,090 +0.01(+0.61%)
Apr 29, 2024 0.9000 0.9684 0.8700 0.9538 60,068 +0.02(+2.42%)
Apr 26, 2024 0.9266 0.9659 0.9260 0.9313 104,084 +0.02(+1.68%)
Apr 25, 2024 0.8711 0.9159 0.8700 0.9159 33,646 +0.03(+3.67%)
Apr 24, 2024 0.8500 0.9135 0.8200 0.8835 138,710 +0.04(+4.75%)
Apr 23, 2024 0.8011 0.8512 0.8011 0.8434 30,540 +0.04(+4.77%)
Apr 22, 2024 0.8500 0.8606 0.8001 0.8050 57,872 -0.07(-7.60%)
Apr 19, 2024 0.9098 0.9375 0.8500 0.8712 114,565 -0.04(-4.26%)
Apr 18, 2024 0.8800 0.9400 0.8570 0.9100 115,709 +0.03(+3.64%)
Apr 17, 2024 0.7900 0.9460 0.7700 0.8780 137,359 +0.10(+12.35%)
Apr 16, 2024 0.7949 0.7957 0.7500 0.7815 49,249 -0.01(-1.78%)
Apr 15, 2024 0.7658 0.8000 0.7235 0.7957 86,311 +0.03(+3.90%)
Apr 12, 2024 0.8300 0.8331 0.7500 0.7658 191,398 -0.05(-6.62%)
Apr 11, 2024 0.8300 0.8450 0.8200 0.8201 83,880 -0.02(-1.95%)
Apr 10, 2024 0.8390 0.8700 0.8237 0.8364 104,469 -0.01(-1.02%)
Apr 09, 2024 0.9200 0.9200 0.8027 0.8450 139,570 -0.06(-6.16%)
Apr 08, 2024 0.9494 0.9500 0.8811 0.9005 151,531 -0.03(-3.35%)
Apr 05, 2024 1.030 1.050 0.9317 0.9317 214,838 -0.10(-9.54%)
Apr 04, 2024 1.150 1.175 1.030 1.030 126,717 -0.12(-10.43%)
Apr 03, 2024 1.070 1.190 1.070 1.150 79,550 +0.09(+8.49%)
Apr 02, 2024 1.070 1.110 0.9800 1.060 185,114 -0.05(-4.50%)
Apr 01, 2024 1.230 1.230 1.070 1.110 146,101 -0.10(-8.26%)
Mar 28, 2024 1.250 1.300 1.170 1.210 234,260 -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%)
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%)
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.