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

Durect Corp (NQ: DRRX )

0.9019 -0.0681 (-7.02%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 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 (%)
Nov 25, 2024 1.050 1.104 0.9606 0.9700 115,048 -0.04(-3.96%)
Nov 22, 2024 0.8880 1.040 0.8880 1.010 165,370 +0.15(+17.09%)
Nov 21, 2024 0.8600 0.8890 0.8411 0.8626 101,618 -0.04(-4.54%)
Nov 20, 2024 0.9700 0.9800 0.8722 0.9036 82,127 -0.08(-7.80%)
Nov 19, 2024 0.9500 1.090 0.9322 0.9800 173,546 +0.06(+6.27%)
Nov 18, 2024 0.9900 1.123 0.8164 0.9222 195,571 -0.09(-8.69%)
Nov 15, 2024 1.120 1.175 0.9968 1.010 126,394 -0.11(-9.82%)
Nov 14, 2024 1.310 1.310 1.120 1.120 120,465 -0.09(-7.44%)
Nov 13, 2024 1.280 1.309 1.200 1.210 66,934 -0.08(-6.20%)
Nov 12, 2024 1.280 1.330 1.260 1.290 44,417 +0.00(+0.00%)
Nov 11, 2024 1.350 1.357 1.260 1.290 90,391 -0.04(-3.01%)
Nov 08, 2024 1.340 1.350 1.270 1.330 83,294 -0.01(-0.75%)
Nov 07, 2024 1.380 1.420 1.340 1.340 21,096 -0.01(-0.74%)
Nov 06, 2024 1.470 1.470 1.330 1.350 43,995 -0.12(-8.16%)
Nov 05, 2024 1.350 1.480 1.330 1.470 70,667 +0.12(+8.89%)
Nov 04, 2024 1.360 1.450 1.330 1.350 99,994 +0.01(+0.75%)
Nov 01, 2024 1.300 1.380 1.300 1.340 51,172 +0.02(+1.52%)
Oct 31, 2024 1.350 1.351 1.271 1.320 41,594 -0.03(-2.22%)
Oct 30, 2024 1.380 1.460 1.350 1.350 56,864 -0.11(-7.53%)
Oct 29, 2024 1.410 1.500 1.390 1.460 49,745 -0.02(-1.35%)
Oct 28, 2024 1.430 1.540 1.430 1.480 93,205 +0.05(+3.50%)
Oct 25, 2024 1.450 1.470 1.390 1.430 72,326 -0.02(-1.38%)
Oct 24, 2024 1.430 1.480 1.390 1.450 61,781 +0.02(+1.40%)
Oct 23, 2024 1.390 1.450 1.370 1.430 75,841 +0.01(+0.70%)
Oct 22, 2024 1.430 1.442 1.361 1.420 8,635 -0.01(-0.70%)
Oct 21, 2024 1.300 1.450 1.300 1.430 79,564 +0.11(+8.33%)
Oct 18, 2024 1.260 1.330 1.220 1.320 90,280 +0.06(+4.76%)
Oct 17, 2024 1.270 1.290 1.240 1.260 33,436 -0.03(-2.33%)
Oct 16, 2024 1.360 1.360 1.260 1.290 65,021 -0.01(-0.77%)
Oct 15, 2024 1.320 1.360 1.280 1.300 13,351 +0.00(+0.00%)
Oct 14, 2024 1.285 1.355 1.250 1.300 86,877 +0.00(+0.00%)
Oct 11, 2024 1.320 1.330 1.262 1.300 43,096 +0.02(+1.17%)
Oct 10, 2024 1.280 1.307 1.260 1.285 42,325 -0.03(-1.91%)
Oct 09, 2024 1.280 1.320 1.260 1.310 29,139 +0.01(+0.77%)
Oct 08, 2024 1.220 1.350 1.200 1.300 65,989 +0.03(+2.36%)
Oct 07, 2024 1.220 1.302 1.190 1.270 76,907 +0.03(+2.42%)
Oct 04, 2024 1.290 1.305 1.220 1.240 80,619 -0.06(-4.62%)
Oct 03, 2024 1.320 1.339 1.300 1.300 9,182 -0.04(-2.99%)
Oct 02, 2024 1.300 1.352 1.270 1.340 27,116 -0.02(-1.47%)
Oct 01, 2024 1.360 1.370 1.291 1.360 47,529 +0.02(+1.49%)
Sep 30, 2024 1.290 1.340 1.280 1.340 57,157 +0.03(+2.29%)
Sep 27, 2024 1.260 1.365 1.250 1.310 37,157 +0.03(+2.34%)
Sep 26, 2024 1.240 1.280 1.220 1.280 42,334 +0.06(+4.92%)
Sep 25, 2024 1.220 1.270 1.150 1.220 103,640 -0.02(-1.61%)
Sep 24, 2024 1.320 1.320 1.220 1.240 52,903 -0.03(-2.36%)
Sep 23, 2024 1.340 1.340 1.210 1.270 54,540 -0.07(-5.22%)
Sep 20, 2024 1.350 1.390 1.270 1.340 112,768 -0.03(-2.19%)
Sep 19, 2024 1.420 1.421 1.330 1.370 89,038 +0.02(+1.48%)
Sep 18, 2024 1.440 1.560 1.320 1.350 151,945 -0.07(-4.93%)
Sep 17, 2024 1.550 1.580 1.410 1.420 116,381 -0.14(-8.97%)
Sep 16, 2024 1.510 1.650 1.510 1.560 48,303 +0.05(+3.31%)
Sep 13, 2024 1.555 1.555 1.492 1.510 23,305 -0.03(-1.95%)
Sep 12, 2024 1.550 1.590 1.451 1.540 111,638 -0.03(-1.91%)
Sep 11, 2024 1.510 1.589 1.430 1.570 56,378 +0.07(+4.67%)
Sep 10, 2024 1.470 1.500 1.430 1.500 35,633 +0.04(+2.74%)
Sep 09, 2024 1.520 1.560 1.450 1.460 57,300 -0.11(-7.01%)
Sep 06, 2024 1.600 1.600 1.530 1.570 41,076 -0.05(-3.09%)
Sep 05, 2024 1.600 1.655 1.550 1.620 68,798 +0.03(+1.89%)
Sep 04, 2024 1.470 1.600 1.440 1.590 64,882 +0.13(+8.90%)
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.