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 (%)
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.