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

Durect Corp (NQ: DRRX )

0.9300 -0.0138 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 12.50 12.80 12.20 12.30 43,570 -0.20(-1.60%)
May 30, 2017 12.70 13.00 12.50 12.50 49,443 -0.30(-2.34%)
May 26, 2017 12.50 13.40 12.50 12.80 115,761 +0.20(+1.59%)
May 25, 2017 12.60 12.69 12.10 12.60 35,901 +0.10(+0.80%)
May 24, 2017 12.10 12.60 12.00 12.50 34,957 +0.30(+2.46%)
May 23, 2017 11.90 12.40 11.80 12.20 26,201 -0.20(-1.61%)
May 22, 2017 12.20 12.40 11.90 12.40 43,951 +0.10(+0.81%)
May 19, 2017 12.00 12.40 11.80 12.30 64,711 +0.20(+1.65%)
May 18, 2017 11.50 12.51 11.40 12.10 80,732 +0.50(+4.31%)
May 17, 2017 12.30 12.30 11.30 11.60 142,536 -0.80(-6.45%)
May 16, 2017 13.00 13.05 11.60 12.40 96,382 -0.40(-3.13%)
May 15, 2017 12.30 13.20 12.10 12.80 240,097 +0.70(+5.79%)
May 12, 2017 11.20 12.85 10.80 12.10 376,894 +1.10(+10.00%)
May 11, 2017 10.20 11.80 9.529 11.00 714,553 +1.00(+10.00%)
May 10, 2017 10.00 10.50 9.800 10.00 96,990 -0.10(-0.99%)
May 09, 2017 9.900 10.60 9.350 10.10 365,880 +0.39(+4.02%)
May 08, 2017 11.20 11.70 9.560 9.710 1,079,988 +1.71(+21.38%)
May 05, 2017 7.800 8.200 7.630 8.000 158,934 +0.19(+2.42%)
May 04, 2017 8.000 8.215 7.610 7.811 86,154 -0.09(-1.10%)
May 03, 2017 8.220 8.300 7.447 7.898 108,825 -0.36(-4.39%)
May 02, 2017 8.600 8.600 8.200 8.261 24,107 -0.40(-4.56%)
May 01, 2017 9.100 9.100 8.311 8.656 51,930 -0.12(-1.34%)
Apr 28, 2017 8.780 8.804 8.482 8.774 26,906 +0.01(+0.08%)
Apr 27, 2017 8.810 9.125 8.722 8.767 64,194 +0.12(+1.36%)
Apr 26, 2017 8.428 8.797 8.328 8.649 30,748 +0.22(+2.62%)
Apr 25, 2017 9.020 9.020 8.179 8.428 73,204 -0.49(-5.47%)
Apr 24, 2017 9.400 9.437 8.800 8.916 53,707 +0.06(+0.67%)
Apr 21, 2017 8.988 9.280 8.800 8.857 24,122 -0.10(-1.06%)
Apr 20, 2017 8.800 9.181 8.800 8.952 28,591 +0.15(+1.72%)
Apr 19, 2017 8.826 9.400 8.800 8.801 29,996 -0.07(-0.84%)
Apr 18, 2017 8.800 8.800 8.501 8.876 37,286 +0.18(+2.02%)
Apr 17, 2017 8.940 9.000 8.500 8.700 34,052 -0.25(-2.82%)
Apr 13, 2017 9.100 9.400 8.900 8.952 27,746 -0.30(-3.23%)
Apr 12, 2017 9.361 9.561 9.201 9.251 19,332 -0.19(-1.99%)
Apr 11, 2017 9.777 9.849 9.350 9.439 32,941 -0.31(-3.23%)
Apr 10, 2017 9.510 10.00 9.507 9.754 23,218 +0.25(+2.60%)
Apr 07, 2017 9.600 10.10 9.406 9.507 24,388 +0.03(+0.32%)
Apr 06, 2017 9.437 9.799 9.300 9.477 33,049 -0.02(-0.25%)
Apr 05, 2017 9.824 10.10 9.500 9.501 20,757 -0.34(-3.49%)
Apr 04, 2017 10.20 10.29 9.610 9.845 18,223 -0.35(-3.48%)
Apr 03, 2017 10.40 10.60 10.10 10.20 23,542 -0.30(-2.86%)
Mar 31, 2017 9.700 10.60 9.700 10.50 49,502 +0.40(+3.96%)
Mar 30, 2017 9.898 10.30 9.531 10.10 36,007 +0.38(+3.94%)
Mar 29, 2017 9.444 9.900 9.400 9.717 24,483 +0.17(+1.82%)
Mar 28, 2017 9.400 9.597 9.305 9.543 12,970 +0.07(+0.77%)
Mar 27, 2017 9.310 9.655 9.205 9.470 10,181 +0.07(+0.72%)
Mar 24, 2017 9.600 9.888 9.400 9.402 22,438 -0.14(-1.49%)
Mar 23, 2017 9.468 9.800 9.301 9.544 17,720 +0.34(+3.73%)
Mar 22, 2017 9.300 9.565 9.112 9.201 26,256 +0.10(+1.09%)
Mar 21, 2017 9.500 10.60 9.100 9.102 94,266 -0.12(-1.25%)
Mar 20, 2017 9.500 9.672 9.200 9.217 32,956 -0.28(-2.98%)
Mar 17, 2017 9.216 9.600 9.216 9.500 49,761 -0.20(-2.06%)
Mar 16, 2017 9.900 10.00 9.300 9.700 42,772 -0.10(-1.02%)
Mar 15, 2017 10.30 10.30 9.300 9.800 72,396 -0.20(-2.00%)
Mar 14, 2017 10.10 10.20 10.00 10.00 18,705 -0.10(-0.99%)
Mar 13, 2017 9.600 10.30 9.505 10.10 28,131 +0.52(+5.42%)
Mar 10, 2017 9.647 9.808 9.450 9.581 41,065 -0.09(-0.92%)
Mar 09, 2017 9.597 9.800 9.460 9.670 32,366 -0.02(-0.18%)
Mar 08, 2017 9.699 9.918 9.200 9.687 54,625 +0.07(+0.69%)
Mar 07, 2017 9.300 9.787 9.300 9.621 19,111 +0.09(+0.94%)
Mar 06, 2017 9.900 10.00 9.200 9.531 20,810 -0.31(-3.15%)
Mar 03, 2017 10.20 10.20 9.751 9.841 22,833 -0.36(-3.52%)
Mar 02, 2017 10.30 10.50 10.20 10.20 18,424 -0.10(-0.97%)
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.