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 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%)
Dec 01, 2023 0.6270 0.6600 0.6170 0.6518 257,268 +0.03(+5.13%)
Nov 30, 2023 0.6314 0.6479 0.6022 0.6200 368,139 -0.03(-4.62%)
Nov 29, 2023 0.6220 0.6500 0.6105 0.6500 565,568 +0.03(+4.33%)
Nov 28, 2023 0.6452 0.6557 0.6112 0.6230 442,154 -0.04(-5.46%)
Nov 27, 2023 0.6426 0.6590 0.6201 0.6590 385,268 -0.00(-0.15%)
Nov 24, 2023 0.6269 0.6600 0.6269 0.6600 219,826 +0.01(+1.54%)
Nov 22, 2023 0.6300 0.6500 0.5873 0.6500 503,018 +0.02(+3.03%)
Nov 21, 2023 0.6445 0.6445 0.6100 0.6309 240,914 -0.02(-2.59%)
Nov 20, 2023 0.6000 0.6494 0.6000 0.6477 959,945 +0.04(+5.71%)
Nov 17, 2023 0.5981 0.6243 0.5885 0.6127 984,805 +0.00(+0.44%)
Nov 16, 2023 0.6200 0.6200 0.5680 0.6100 556,866 +0.00(+0.00%)
Nov 15, 2023 0.5300 0.6200 0.5311 0.6100 2,150,957 +0.07(+12.13%)
Nov 14, 2023 0.5210 0.5443 0.5000 0.5440 1,147,060 +0.02(+3.46%)
Nov 13, 2023 0.5200 0.5258 0.4806 0.5258 1,260,673 -0.00(-0.87%)
Nov 10, 2023 0.5500 0.5630 0.4703 0.5304 2,230,707 -0.04(-7.06%)
Nov 09, 2023 0.5500 0.5727 0.5300 0.5707 3,380,006 +0.04(+8.29%)
Nov 08, 2023 0.8100 0.8460 0.5110 0.5270 15,627,198 -2.05(-79.57%)
Nov 07, 2023 2.610 2.730 2.540 2.580 1,570,678 -0.01(-0.39%)
Nov 06, 2023 2.730 2.770 2.570 2.590 281,371 -0.14(-5.13%)
Nov 03, 2023 2.700 2.890 2.700 2.730 279,933 +0.04(+1.49%)
Nov 02, 2023 3.120 3.140 2.601 2.690 575,585 -0.29(-9.73%)
Nov 01, 2023 2.750 3.030 2.721 2.980 354,134 +0.23(+8.36%)
Oct 31, 2023 2.520 2.790 2.494 2.750 356,492 +0.26(+10.44%)
Oct 30, 2023 2.280 2.526 2.280 2.490 322,573 +0.25(+11.16%)
Oct 27, 2023 2.360 2.380 2.230 2.240 238,477 -0.10(-4.27%)
Oct 26, 2023 2.340 2.365 2.290 2.340 200,252 -0.03(-1.27%)
Oct 25, 2023 2.460 2.480 2.340 2.370 246,202 -0.09(-3.66%)
Oct 24, 2023 2.500 2.580 2.420 2.460 296,393 -0.02(-0.81%)
Oct 23, 2023 2.500 2.540 2.470 2.480 641,817 -0.08(-3.31%)
Oct 20, 2023 2.920 2.920 2.510 2.565 865,206 -0.35(-12.16%)
Oct 19, 2023 2.610 3.120 2.540 2.920 1,744,627 +0.32(+12.31%)
Oct 18, 2023 2.730 2.740 2.560 2.600 186,140 -0.15(-5.45%)
Oct 17, 2023 2.670 2.820 2.480 2.750 327,461 +0.08(+3.00%)
Oct 16, 2023 2.530 2.730 2.500 2.670 165,989 +0.14(+5.53%)
Oct 13, 2023 2.580 2.690 2.500 2.530 181,043 -0.04(-1.56%)
Oct 12, 2023 2.540 2.600 2.500 2.570 167,669 +0.06(+2.39%)
Oct 11, 2023 2.510 2.550 2.500 2.510 207,378 +0.02(+0.80%)
Oct 10, 2023 2.330 2.560 2.327 2.490 313,382 +0.18(+7.79%)
Oct 09, 2023 2.330 2.400 2.250 2.310 135,952 -0.04(-1.70%)
Oct 06, 2023 2.390 2.435 2.290 2.350 336,484 -0.04(-1.67%)
Oct 05, 2023 2.300 2.430 2.250 2.390 198,387 +0.14(+6.22%)
Oct 04, 2023 2.320 2.330 2.180 2.250 361,042 -0.05(-2.17%)
Oct 03, 2023 2.500 2.557 2.270 2.300 375,565 -0.21(-8.37%)
Oct 02, 2023 2.500 2.650 2.480 2.510 296,286 +0.02(+0.80%)
Sep 29, 2023 2.480 2.510 2.410 2.490 228,572 +0.02(+0.81%)
Sep 28, 2023 2.570 2.663 2.470 2.470 280,986 -0.08(-3.14%)
Sep 27, 2023 2.640 2.690 2.530 2.550 151,719 -0.08(-3.04%)
Sep 26, 2023 2.720 2.838 2.570 2.630 632,368 -0.06(-2.23%)
Sep 25, 2023 2.700 2.796 2.650 2.690 274,347 +0.03(+1.13%)
Sep 22, 2023 2.730 2.860 2.640 2.660 100,367 -0.05(-1.85%)
Sep 21, 2023 2.890 2.890 2.680 2.710 143,078 -0.11(-3.90%)
Sep 20, 2023 2.930 3.030 2.810 2.820 195,423 -0.14(-4.73%)
Sep 19, 2023 2.750 2.998 2.670 2.960 287,204 +0.21(+7.64%)
Sep 18, 2023 2.870 2.930 2.680 2.750 288,299 -0.13(-4.51%)
Sep 15, 2023 2.950 2.970 2.855 2.880 365,549 -0.07(-2.37%)
Sep 14, 2023 2.960 3.060 2.920 2.950 288,830 +0.05(+1.72%)
Sep 13, 2023 2.930 3.000 2.870 2.900 147,263 -0.03(-1.02%)
Sep 12, 2023 3.000 3.031 2.880 2.930 127,579 -0.05(-1.68%)
Sep 11, 2023 3.000 3.065 2.900 2.980 126,217 +0.12(+4.20%)
Sep 08, 2023 2.900 3.030 2.850 2.860 240,592 -0.04(-1.38%)
Sep 07, 2023 2.850 2.930 2.780 2.900 106,923 +0.01(+0.35%)
Sep 06, 2023 2.940 2.940 2.790 2.890 234,135 -0.06(-2.03%)
Sep 05, 2023 3.040 3.040 2.810 2.950 419,327 -0.10(-3.44%)
Sep 01, 2023 3.060 3.090 2.980 3.055 243,301 -0.00(-0.16%)
Aug 31, 2023 3.140 3.140 3.040 3.060 64,602 -0.04(-1.29%)
Aug 30, 2023 3.170 3.170 3.080 3.100 68,955 -0.07(-2.21%)
Aug 29, 2023 3.200 3.240 3.120 3.170 78,609 -0.04(-1.25%)
Aug 28, 2023 3.140 3.250 3.120 3.210 140,069 +0.10(+3.22%)
Aug 25, 2023 3.140 3.200 3.050 3.110 115,131 -0.03(-0.96%)
Aug 24, 2023 3.330 3.330 3.120 3.140 93,439 -0.18(-5.42%)
Aug 23, 2023 3.120 3.360 3.120 3.320 216,702 +0.16(+5.06%)
Aug 22, 2023 3.290 3.290 3.120 3.160 167,095 -0.13(-3.95%)
Aug 21, 2023 3.110 3.340 3.090 3.290 162,732 +0.18(+5.79%)
Aug 18, 2023 3.000 3.145 3.000 3.110 209,090 +0.10(+3.32%)
Aug 17, 2023 3.010 3.088 3.000 3.010 129,192 +0.00(+0.00%)
Aug 16, 2023 3.070 3.095 2.970 3.010 240,758 -0.07(-2.27%)
Aug 15, 2023 3.160 3.210 3.080 3.080 253,722 -0.04(-1.28%)
Aug 14, 2023 3.270 3.270 3.090 3.120 303,191 -0.10(-3.11%)
Aug 11, 2023 3.220 3.380 3.196 3.220 139,475 -0.03(-0.92%)
Aug 10, 2023 3.180 3.370 3.000 3.250 268,986 +0.09(+2.85%)
Aug 09, 2023 3.140 3.190 3.090 3.160 114,820 -0.02(-0.63%)
Aug 08, 2023 3.110 3.180 3.030 3.180 145,784 +0.09(+2.91%)
Aug 07, 2023 3.350 3.350 3.050 3.090 233,918 -0.28(-8.17%)
Aug 04, 2023 3.500 3.530 3.320 3.365 169,078 -0.11(-3.30%)
Aug 03, 2023 3.470 3.520 3.280 3.480 213,445 -0.04(-1.14%)
Aug 02, 2023 3.560 3.585 3.440 3.520 205,775 -0.06(-1.68%)
Aug 01, 2023 3.420 3.600 3.390 3.580 240,945 +0.15(+4.37%)
Jul 31, 2023 3.350 3.466 3.265 3.430 175,065 +0.12(+3.63%)
Jul 28, 2023 3.090 3.360 3.060 3.310 282,810 +0.26(+8.52%)
Jul 27, 2023 3.180 3.250 3.030 3.050 365,616 -0.08(-2.56%)
Jul 26, 2023 3.020 3.210 2.990 3.130 418,968 +0.07(+2.29%)
Jul 25, 2023 3.070 3.105 2.960 3.060 510,470 -0.04(-1.29%)
Jul 24, 2023 3.100 3.190 2.960 3.100 1,130,374 +0.05(+1.64%)
Jul 21, 2023 3.350 3.420 3.040 3.050 785,391 -0.24(-7.29%)
Jul 20, 2023 3.790 3.790 3.280 3.290 2,536,391 -1.63(-33.13%)
Jul 19, 2023 4.890 5.040 4.880 4.920 63,603 +0.03(+0.61%)
Jul 18, 2023 4.990 4.999 4.770 4.890 108,241 -0.10(-2.00%)
Jul 17, 2023 4.950 5.040 4.840 4.990 91,790 +0.00(+0.00%)
Jul 14, 2023 5.000 5.080 4.920 4.990 79,661 -0.04(-0.80%)
Jul 13, 2023 5.090 5.280 5.020 5.030 66,863 -0.03(-0.59%)
Jul 12, 2023 5.020 5.120 4.969 5.060 103,101 +0.09(+1.81%)
Jul 11, 2023 4.910 4.990 4.830 4.970 101,551 +0.12(+2.47%)
Jul 10, 2023 5.050 5.080 4.830 4.850 159,209 -0.17(-3.39%)
Jul 07, 2023 4.960 5.110 4.960 5.020 90,175 +0.06(+1.21%)
Jul 06, 2023 4.850 4.985 4.805 4.960 38,284 +0.06(+1.22%)
Jul 05, 2023 4.940 5.020 4.850 4.900 85,016 -0.06(-1.21%)
Jul 03, 2023 4.950 5.015 4.800 4.960 20,045 +0.01(+0.20%)
Jun 30, 2023 4.920 5.050 4.808 4.950 41,479 +0.07(+1.43%)
Jun 29, 2023 5.020 5.030 4.772 4.880 59,338 -0.04(-0.81%)
Jun 28, 2023 4.860 4.970 4.770 4.920 50,177 +0.05(+1.03%)
Jun 27, 2023 5.090 5.090 4.800 4.870 89,727 -0.17(-3.37%)
Jun 26, 2023 5.030 5.130 4.920 5.040 62,924 -0.05(-0.98%)
Jun 23, 2023 5.140 5.140 4.821 5.090 199,317 -0.12(-2.30%)
Jun 22, 2023 5.300 5.350 5.150 5.210 55,778 -0.08(-1.51%)
Jun 21, 2023 5.530 5.530 5.290 5.290 104,607 -0.22(-3.99%)
Jun 20, 2023 5.600 5.616 5.400 5.510 107,317 -0.03(-0.54%)
Jun 16, 2023 5.770 5.770 5.400 5.540 191,773 -0.15(-2.64%)
Jun 15, 2023 5.560 5.750 5.530 5.690 135,844 +0.89(+18.54%)
May 08, 2023 4.330 4.905 4.330 4.800 173,502 +0.46(+10.60%)
May 05, 2023 4.260 4.410 4.200 4.340 188,087 +0.10(+2.36%)
May 04, 2023 4.070 4.276 4.060 4.240 93,853 +0.13(+3.16%)
May 03, 2023 4.150 4.270 4.090 4.110 186,958 -0.04(-0.96%)
May 02, 2023 4.200 4.210 4.120 4.150 135,309 -0.05(-1.19%)
May 01, 2023 4.180 4.270 4.150 4.200 76,810 +0.00(+0.00%)
Apr 28, 2023 4.100 4.320 4.100 4.200 116,774 +0.08(+1.94%)
Apr 27, 2023 4.180 4.190 4.070 4.120 61,152 -0.01(-0.24%)
Apr 26, 2023 4.250 4.320 4.080 4.130 151,719 -0.11(-2.59%)
Apr 25, 2023 4.420 4.450 4.240 4.240 104,357 -0.19(-4.29%)
Apr 24, 2023 4.400 4.484 4.400 4.430 59,387 +0.00(+0.00%)
Apr 21, 2023 4.660 4.660 4.430 4.430 136,508 -0.24(-5.14%)
Apr 20, 2023 4.670 4.730 4.630 4.670 32,253 +0.00(+0.00%)
Apr 19, 2023 4.650 4.760 4.650 4.670 58,527 -0.02(-0.43%)
Apr 18, 2023 4.750 4.780 4.650 4.690 59,996 -0.05(-1.05%)
Apr 17, 2023 4.540 4.750 4.540 4.740 60,658 +0.22(+4.87%)
Apr 14, 2023 4.720 4.760 4.400 4.520 76,319 -0.17(-3.62%)
Apr 13, 2023 4.620 4.770 4.610 4.690 93,546 +0.09(+1.96%)
Apr 12, 2023 4.410 4.850 4.370 4.600 228,184 +0.26(+5.99%)
Apr 11, 2023 4.120 4.460 4.100 4.340 242,773 +0.27(+6.63%)
Apr 10, 2023 4.170 4.850 3.950 4.070 943,643 +0.02(+0.49%)
Apr 06, 2023 4.080 4.270 4.000 4.050 40,638 -0.06(-1.46%)
Apr 05, 2023 4.220 4.320 4.080 4.110 62,963 -0.14(-3.29%)
Apr 04, 2023 4.420 4.500 4.200 4.250 23,646 -0.16(-3.63%)
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.