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 30, 2012 8.554 8.800 8.000 8.000 42,233 -0.50(-5.87%)
Mar 29, 2012 8.000 8.510 8.000 8.499 38,540 +0.50(+6.20%)
Mar 28, 2012 8.494 8.600 8.000 8.003 24,295 -0.50(-5.85%)
Mar 27, 2012 8.550 8.700 8.300 8.500 30,719 -0.02(-0.25%)
Mar 26, 2012 8.700 8.700 8.250 8.521 31,851 +0.32(+3.91%)
Mar 23, 2012 9.300 9.300 8.161 8.200 92,580 +0.36(+4.57%)
Mar 22, 2012 7.800 8.103 7.710 7.842 39,029 +0.01(+0.10%)
Mar 21, 2012 7.852 8.000 7.800 7.834 11,057 +0.03(+0.44%)
Mar 20, 2012 7.800 7.900 7.738 7.800 26,750 -0.10(-1.27%)
Mar 19, 2012 7.821 8.000 7.631 7.900 21,922 +0.10(+1.30%)
Mar 16, 2012 7.921 8.500 7.600 7.799 55,330 -0.10(-1.28%)
Mar 15, 2012 7.819 8.000 7.540 7.900 29,928 +0.08(+1.04%)
Mar 14, 2012 7.820 8.100 7.800 7.819 23,204 -0.08(-1.06%)
Mar 13, 2012 7.800 8.100 7.600 7.903 37,131 +0.00(+0.03%)
Mar 12, 2012 8.100 8.550 7.710 7.901 35,281 -0.38(-4.62%)
Mar 09, 2012 8.801 8.801 8.100 8.284 33,726 -0.52(-5.86%)
Mar 08, 2012 8.779 9.200 8.205 8.800 43,061 +0.10(+1.16%)
Mar 07, 2012 8.017 8.800 7.727 8.699 40,611 +0.70(+8.72%)
Mar 06, 2012 8.021 8.101 7.125 8.001 40,411 -0.13(-1.59%)
Mar 05, 2012 8.100 8.400 8.000 8.130 42,245 +0.23(+2.92%)
Mar 02, 2012 7.500 8.000 7.305 7.899 65,463 +0.70(+9.71%)
Mar 01, 2012 8.000 8.000 7.200 7.200 40,075 -0.34(-4.55%)
Feb 29, 2012 7.431 7.900 7.400 7.543 27,934 +0.15(+1.97%)
Feb 28, 2012 7.417 7.601 7.350 7.397 22,492 -0.00(-0.04%)
Feb 27, 2012 7.400 7.500 7.300 7.400 36,970 -0.10(-1.33%)
Feb 24, 2012 7.565 7.800 7.440 7.500 36,342 -0.10(-1.32%)
Feb 23, 2012 7.495 7.760 7.432 7.600 25,436 +0.10(+1.33%)
Feb 22, 2012 7.800 7.800 7.300 7.500 22,216 -0.40(-5.03%)
Feb 21, 2012 7.800 8.200 7.600 7.897 24,731 +0.10(+1.24%)
Feb 17, 2012 7.868 7.900 7.611 7.800 29,263 +0.00(+0.00%)
Feb 16, 2012 7.704 8.200 7.690 7.800 40,677 +0.11(+1.46%)
Feb 15, 2012 7.900 8.200 7.535 7.688 70,539 -0.11(-1.44%)
Feb 14, 2012 7.909 8.003 7.720 7.800 21,434 -0.20(-2.50%)
Feb 13, 2012 8.100 8.400 7.900 8.000 14,128 +0.00(+0.00%)
Feb 10, 2012 8.128 8.500 7.950 8.000 11,968 -0.20(-2.44%)
Feb 09, 2012 8.500 8.500 8.200 8.200 19,802 -0.28(-3.30%)
Feb 08, 2012 8.300 8.795 8.200 8.480 51,494 +0.28(+3.41%)
Feb 07, 2012 7.900 9.000 7.899 8.200 63,311 +0.31(+3.94%)
Feb 06, 2012 7.776 8.000 7.701 7.889 8,180 +0.09(+1.14%)
Feb 03, 2012 7.913 7.913 7.516 7.800 44,515 +0.10(+1.30%)
Feb 02, 2012 7.950 7.950 7.500 7.700 46,497 -0.20(-2.53%)
Feb 01, 2012 7.950 8.400 7.716 7.900 57,396 +0.00(+0.01%)
Jan 31, 2012 7.881 7.990 7.750 7.899 69,611 +0.05(+0.62%)
Jan 30, 2012 7.600 8.000 7.600 7.850 26,429 -0.05(-0.63%)
Jan 27, 2012 7.600 8.000 7.600 7.900 16,474 +0.05(+0.64%)
Jan 26, 2012 7.945 7.990 7.680 7.850 37,286 -0.05(-0.63%)
Jan 25, 2012 7.911 8.000 7.599 7.900 13,272 +0.00(+0.00%)
Jan 24, 2012 7.900 8.090 7.500 7.900 39,963 -0.12(-1.43%)
Jan 23, 2012 7.930 8.070 7.916 8.015 16,876 +0.08(+1.05%)
Jan 20, 2012 7.633 8.000 7.600 7.932 52,947 +0.27(+3.48%)
Jan 19, 2012 7.380 7.900 7.200 7.665 50,786 +0.35(+4.83%)
Jan 18, 2012 7.470 7.600 7.204 7.312 36,748 -0.12(-1.67%)
Jan 17, 2012 7.787 7.810 7.300 7.436 48,131 -0.26(-3.43%)
Jan 13, 2012 7.710 7.885 7.699 7.700 39,156 -0.13(-1.66%)
Jan 12, 2012 7.842 8.059 7.700 7.830 26,194 +0.04(+0.58%)
Jan 11, 2012 7.680 7.800 7.589 7.785 40,170 +0.11(+1.46%)
Jan 10, 2012 8.000 8.200 7.600 7.673 60,755 -0.25(-3.18%)
Jan 09, 2012 7.330 8.295 7.330 7.925 95,312 +0.57(+7.81%)
Jan 06, 2012 8.888 8.888 7.200 7.351 504,604 -4.45(-37.70%)
Jan 05, 2012 11.70 11.90 11.70 11.80 76,080 +0.30(+2.61%)
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.