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

DURECT Corporation - Common Stock (NQ:DRRX)

0.6123 -0.0377 (-5.80%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 20, 2025 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 19, 2025 0.6000 0.7000 0.5803 0.6497 517,494 +0.02(+3.11%)
May 16, 2025 0.6103 0.6500 0.6005 0.6301 130,788 +0.01(+2.02%)
May 15, 2025 0.6970 0.6970 0.5795 0.6176 204,363 -0.03(-4.74%)
May 14, 2025 0.8200 0.8200 0.6200 0.6483 857,706 -0.01(-1.62%)
May 13, 2025 0.7600 0.7600 0.6450 0.6590 46,882 -0.01(-1.66%)
May 12, 2025 0.7550 0.7550 0.6320 0.6701 68,727 -0.06(-8.21%)
May 09, 2025 0.6500 0.7335 0.6300 0.7300 270,582 +0.07(+11.28%)
May 08, 2025 0.5800 0.6700 0.5701 0.6560 762,821 +0.07(+12.71%)
May 07, 2025 0.5900 0.6189 0.5716 0.5820 41,243 -0.01(-1.19%)
May 06, 2025 0.5800 0.6499 0.5231 0.5890 289,641 -0.00(-0.17%)
May 05, 2025 0.5925 0.6050 0.5701 0.5900 12,366 -0.01(-1.34%)
May 02, 2025 0.5900 0.6000 0.5801 0.5980 33,394 +0.02(+3.10%)
May 01, 2025 0.6130 0.6130 0.5765 0.5800 57,229 -0.02(-3.33%)
Apr 30, 2025 0.6200 0.6500 0.5800 0.6000 21,180 -0.02(-3.24%)
Apr 29, 2025 0.6000 0.6413 0.6000 0.6201 16,118 +0.01(+1.64%)
Apr 28, 2025 0.6570 0.6975 0.5572 0.6101 221,368 -0.06(-8.89%)
Apr 25, 2025 0.7100 0.7200 0.6318 0.6696 72,052 -0.03(-4.34%)
Apr 24, 2025 0.6800 0.7050 0.6710 0.7000 32,249 +0.00(+0.19%)
Apr 23, 2025 0.7300 0.7313 0.6748 0.6987 130,182 -0.03(-4.46%)
Apr 22, 2025 0.7004 0.7350 0.7004 0.7313 15,645 -0.01(-0.93%)
Apr 21, 2025 0.7200 0.7382 0.7000 0.7382 66,111 -0.01(-1.01%)
Apr 17, 2025 0.7200 0.7457 0.7056 0.7457 10,399 +0.03(+3.57%)
Apr 16, 2025 0.7100 0.7350 0.7050 0.7200 15,809 +0.01(+1.98%)
Apr 15, 2025 0.7200 0.7600 0.7023 0.7060 17,591 -0.02(-3.02%)
Apr 14, 2025 0.7070 0.7488 0.7000 0.7280 80,520 -0.02(-2.80%)
Apr 11, 2025 0.7024 0.7569 0.7000 0.7490 57,321 +0.04(+5.52%)
Apr 10, 2025 0.7353 0.7869 0.7000 0.7098 46,048 -0.00(-0.50%)
Apr 09, 2025 0.7600 0.7760 0.7000 0.7134 139,949 -0.09(-10.82%)
Apr 08, 2025 0.8000 0.8117 0.7500 0.8000 60,811 +0.00(+0.01%)
Apr 07, 2025 0.8000 0.8200 0.7800 0.7999 76,253 +0.00(+0.30%)
Apr 04, 2025 0.8200 0.8200 0.7830 0.7975 89,680 -0.00(-0.15%)
Apr 03, 2025 0.8000 0.8100 0.7901 0.7987 9,021 -0.01(-1.40%)
Apr 02, 2025 0.8000 0.8200 0.7950 0.8100 84,641 +0.01(+1.00%)
Apr 01, 2025 0.8000 0.8049 0.8000 0.8020 46,499 +0.00(+0.00%)
Mar 31, 2025 0.8000 0.8200 0.7950 0.8020 28,174 +0.00(+0.25%)
Mar 28, 2025 0.8151 0.8151 0.8000 0.8000 12,918 -0.01(-0.74%)
Mar 27, 2025 0.8055 0.8060 0.8000 0.8060 59,654 +0.00(+0.00%)
Mar 26, 2025 0.8031 0.8400 0.8031 0.8060 36,625 -0.04(-4.95%)
Mar 25, 2025 0.8500 0.8490 0.8011 0.8480 5,958 -0.00(-0.12%)
Mar 24, 2025 0.8480 0.8490 0.8100 0.8490 10,848 +0.00(+0.00%)
Mar 21, 2025 0.8000 0.8519 0.7973 0.8490 28,432 +0.05(+6.12%)
Mar 20, 2025 0.8105 0.8105 0.8000 0.8000 95,207 +0.00(+0.00%)
Mar 19, 2025 0.8160 0.8160 0.8000 0.8000 99,003 +0.00(+0.00%)
Mar 18, 2025 0.7900 0.8173 0.7900 0.8000 24,381 -0.00(-0.12%)
Mar 17, 2025 0.8500 0.8500 0.8000 0.8010 22,464 -0.06(-6.86%)
Mar 14, 2025 0.8187 0.8671 0.7768 0.8600 80,871 +0.05(+6.30%)
Mar 13, 2025 0.7892 0.8200 0.7892 0.8090 32,904 +0.01(+1.13%)
Mar 12, 2025 0.8652 0.8652 0.7750 0.8000 38,243 -0.02(-2.25%)
Mar 11, 2025 0.7800 0.8184 0.7800 0.8184 32,645 +0.02(+2.30%)
Mar 10, 2025 0.7300 0.8099 0.7300 0.8000 183,240 +0.03(+4.52%)
Mar 07, 2025 0.7500 0.7673 0.7100 0.7654 36,660 +0.00(+0.05%)
Mar 06, 2025 0.7700 0.7700 0.7400 0.7650 30,854 -0.01(-0.78%)
Mar 05, 2025 0.7900 0.8500 0.7508 0.7710 35,937 -0.02(-2.41%)
Mar 04, 2025 0.7500 0.7900 0.7500 0.7900 10,995 +0.03(+4.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.