Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Durect Corp (NQ: DRRX )

0.9596 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 5.724 5.724 5.500 5.515 47,879 -0.05(-0.92%)
Apr 29, 2019 5.400 5.786 5.400 5.566 22,967 +0.10(+1.90%)
Apr 26, 2019 5.873 5.873 5.200 5.462 74,670 -0.10(-1.80%)
Apr 25, 2019 5.650 5.880 5.510 5.562 17,121 -0.09(-1.56%)
Apr 24, 2019 5.790 6.000 5.650 5.650 14,537 -0.03(-0.60%)
Apr 23, 2019 5.602 5.814 5.571 5.684 21,548 +0.03(+0.50%)
Apr 22, 2019 5.882 5.990 5.500 5.656 21,127 -0.07(-1.21%)
Apr 18, 2019 5.700 5.900 5.665 5.725 27,300 -0.08(-1.34%)
Apr 17, 2019 6.100 6.198 5.664 5.803 28,213 -0.21(-3.43%)
Apr 16, 2019 6.300 6.384 6.000 6.009 20,023 -0.09(-1.51%)
Apr 15, 2019 6.624 6.624 6.100 6.101 43,620 -0.52(-7.87%)
Apr 12, 2019 6.700 6.896 6.600 6.622 29,630 -0.08(-1.16%)
Apr 11, 2019 6.700 6.990 6.700 6.700 21,644 -0.08(-1.24%)
Apr 10, 2019 6.600 6.800 6.600 6.784 27,554 +0.15(+2.25%)
Apr 09, 2019 6.585 6.797 6.501 6.635 9,341 +0.01(+0.21%)
Apr 08, 2019 6.836 6.836 6.420 6.621 13,493 -0.20(-2.90%)
Apr 05, 2019 6.505 6.830 6.505 6.819 20,010 +0.22(+3.27%)
Apr 04, 2019 6.533 7.000 6.450 6.603 19,119 +0.15(+2.37%)
Apr 03, 2019 6.236 6.495 6.101 6.450 76,079 +0.25(+4.03%)
Apr 02, 2019 6.300 6.300 6.100 6.200 22,315 +0.09(+1.47%)
Apr 01, 2019 6.400 6.598 6.100 6.110 42,355 -0.15(-2.38%)
Mar 29, 2019 6.714 6.798 6.200 6.259 27,710 -0.24(-3.69%)
Mar 28, 2019 6.359 6.683 6.302 6.499 14,121 +0.19(+2.96%)
Mar 27, 2019 6.500 6.771 6.021 6.312 29,771 -0.10(-1.53%)
Mar 26, 2019 7.100 7.101 6.210 6.410 42,118 -0.41(-6.04%)
Mar 25, 2019 7.000 7.040 6.800 6.822 25,317 -0.18(-2.54%)
Mar 22, 2019 7.277 7.638 6.900 7.000 33,510 -0.33(-4.53%)
Mar 21, 2019 7.577 7.800 7.051 7.332 30,974 -0.22(-2.87%)
Mar 20, 2019 7.566 7.859 7.329 7.549 20,182 +0.06(+0.77%)
Mar 19, 2019 7.605 7.999 7.400 7.491 24,245 -0.06(-0.76%)
Mar 18, 2019 7.780 7.848 7.500 7.548 23,491 +0.10(+1.32%)
Mar 15, 2019 7.852 7.900 7.202 7.450 72,800 -0.35(-4.49%)
Mar 14, 2019 8.400 8.400 7.700 7.800 33,327 -0.40(-4.88%)
Mar 13, 2019 8.000 8.285 7.840 8.200 60,228 +0.25(+3.11%)
Mar 12, 2019 7.507 8.073 7.490 7.953 56,666 +0.45(+6.03%)
Mar 11, 2019 7.107 7.600 6.825 7.501 52,087 +0.58(+8.33%)
Mar 08, 2019 7.500 7.659 6.501 6.924 77,220 +0.22(+3.34%)
Mar 07, 2019 6.999 7.299 6.700 6.700 30,223 -0.41(-5.79%)
Mar 06, 2019 7.755 7.840 7.100 7.112 36,377 -0.61(-7.94%)
Mar 05, 2019 7.906 7.906 7.620 7.725 20,765 -0.08(-0.96%)
Mar 04, 2019 8.300 8.300 7.800 7.800 20,104 -0.45(-5.45%)
Mar 01, 2019 7.960 8.350 7.830 8.250 25,870 +0.35(+4.44%)
Feb 28, 2019 8.020 8.050 7.800 7.899 21,025 -0.15(-1.88%)
Feb 27, 2019 8.200 8.400 8.000 8.050 48,752 +0.05(+0.63%)
Feb 26, 2019 7.957 8.152 7.800 8.000 31,409 +0.18(+2.35%)
Feb 25, 2019 7.912 8.040 7.500 7.816 26,026 -0.03(-0.43%)
Feb 22, 2019 7.790 8.000 7.520 7.850 24,040 +0.34(+4.56%)
Feb 21, 2019 7.349 7.665 7.349 7.508 23,045 +0.18(+2.47%)
Feb 20, 2019 7.835 7.950 7.249 7.327 46,398 -0.51(-6.53%)
Feb 19, 2019 9.000 9.000 7.700 7.839 48,042 +0.44(+5.93%)
Feb 15, 2019 7.000 7.600 6.900 7.400 78,110 +0.48(+6.86%)
Feb 14, 2019 6.890 7.106 6.556 6.925 23,578 +0.22(+3.36%)
Feb 13, 2019 6.600 6.888 6.506 6.700 18,798 -0.10(-1.47%)
Feb 12, 2019 6.500 6.800 6.400 6.800 34,863 +0.69(+11.38%)
Feb 11, 2019 6.365 6.397 6.080 6.105 15,083 +0.01(+0.08%)
Feb 08, 2019 6.500 6.500 6.100 6.100 18,980 -0.20(-3.17%)
Feb 07, 2019 6.300 6.434 6.300 6.300 18,634 +0.00(+0.00%)
Feb 06, 2019 6.200 6.400 6.100 6.300 15,642 +0.01(+0.13%)
Feb 05, 2019 6.478 6.600 6.292 6.292 23,863 -0.03(-0.44%)
Feb 04, 2019 6.100 6.500 6.100 6.320 32,876 +0.22(+3.61%)
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.