ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Durect Corp (NQ: DRRX )

1.480 +0.050 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.410 1.500 1.370 1.480 41,704 +0.05(+3.50%)
Aug 29, 2024 1.400 1.430 1.385 1.430 14,215 +0.04(+2.88%)
Aug 28, 2024 1.450 1.465 1.350 1.390 48,472 -0.04(-2.80%)
Aug 27, 2024 1.460 1.480 1.420 1.430 23,682 -0.03(-2.05%)
Aug 26, 2024 1.420 1.480 1.410 1.460 44,116 +0.03(+2.10%)
Aug 23, 2024 1.370 1.440 1.370 1.430 54,429 +0.07(+5.15%)
Aug 22, 2024 1.340 1.370 1.330 1.360 50,548 +0.03(+1.87%)
Aug 21, 2024 1.330 1.350 1.294 1.335 132,100 +0.00(+0.38%)
Aug 20, 2024 1.220 1.355 1.220 1.330 149,051 +0.12(+9.92%)
Aug 19, 2024 1.120 1.220 1.120 1.210 44,606 +0.09(+8.04%)
Aug 16, 2024 1.120 1.210 1.100 1.120 64,058 -0.03(-2.61%)
Aug 15, 2024 1.300 1.360 1.150 1.150 104,283 -0.18(-13.53%)
Aug 14, 2024 1.440 1.440 1.280 1.330 97,866 -0.08(-5.67%)
Aug 13, 2024 1.490 1.490 1.360 1.410 70,343 -0.02(-1.40%)
Aug 12, 2024 1.410 1.455 1.300 1.430 107,780 +0.00(+0.00%)
Aug 09, 2024 1.450 1.465 1.400 1.430 30,038 -0.04(-2.72%)
Aug 08, 2024 1.350 1.485 1.350 1.470 47,273 +0.16(+12.21%)
Aug 07, 2024 1.370 1.380 1.310 1.310 36,268 -0.06(-4.38%)
Aug 06, 2024 1.390 1.400 1.340 1.370 39,352 +0.01(+0.74%)
Aug 05, 2024 1.370 1.440 1.180 1.360 93,241 -0.16(-10.53%)
Aug 02, 2024 1.450 1.572 1.430 1.520 30,880 -0.01(-0.65%)
Aug 01, 2024 1.610 1.620 1.500 1.530 27,939 -0.10(-6.13%)
Jul 31, 2024 1.680 1.680 1.610 1.630 43,273 -0.02(-1.21%)
Jul 30, 2024 1.500 1.670 1.500 1.650 68,685 +0.00(+0.30%)
Jul 29, 2024 1.680 1.690 1.630 1.645 47,681 -0.02(-1.50%)
Jul 26, 2024 1.640 1.690 1.640 1.670 33,089 +0.02(+1.21%)
Jul 25, 2024 1.690 1.710 1.650 1.650 19,518 -0.02(-0.90%)
Jul 24, 2024 1.600 1.740 1.520 1.665 123,958 -0.00(-0.30%)
Jul 23, 2024 1.610 1.740 1.610 1.670 184,083 +0.02(+1.21%)
Jul 22, 2024 1.580 1.700 1.525 1.650 72,570 +0.06(+3.77%)
Jul 19, 2024 1.430 1.650 1.430 1.590 98,818 +0.14(+9.66%)
Jul 18, 2024 1.440 1.500 1.440 1.450 21,667 +0.01(+0.69%)
Jul 17, 2024 1.350 1.460 1.340 1.440 57,985 +0.08(+5.88%)
Jul 16, 2024 1.370 1.380 1.360 1.360 25,563 +0.01(+0.74%)
Jul 15, 2024 1.360 1.380 1.340 1.350 47,983 -0.03(-2.17%)
Jul 12, 2024 1.320 1.420 1.320 1.380 71,867 +0.07(+5.34%)
Jul 11, 2024 1.350 1.390 1.310 1.310 93,169 -0.03(-2.24%)
Jul 10, 2024 1.230 1.500 1.150 1.340 217,944 +0.11(+8.94%)
Jul 09, 2024 1.220 1.260 1.151 1.230 252,746 -0.03(-2.38%)
Jul 08, 2024 1.320 1.380 1.170 1.260 212,632 -0.05(-3.82%)
Jul 05, 2024 1.290 1.330 1.280 1.310 81,877 +0.03(+2.34%)
Jul 03, 2024 1.360 1.360 1.280 1.280 24,691 -0.08(-5.88%)
Jul 02, 2024 1.340 1.450 1.300 1.360 99,312 +0.05(+3.82%)
Jul 01, 2024 1.270 1.320 1.270 1.310 54,034 +0.02(+1.55%)
Jun 28, 2024 1.350 1.358 1.280 1.290 113,130 -0.07(-5.49%)
Jun 27, 2024 1.280 1.400 1.270 1.365 194,937 +0.05(+3.80%)
Jun 26, 2024 1.400 1.420 1.310 1.315 81,009 -0.09(-6.74%)
Jun 25, 2024 1.460 1.500 1.400 1.410 77,592 -0.08(-5.37%)
Jun 24, 2024 1.480 1.600 1.450 1.490 191,522 -0.02(-1.32%)
Jun 21, 2024 1.470 1.590 1.460 1.510 95,840 +0.02(+1.34%)
Jun 20, 2024 1.560 1.600 1.480 1.490 101,480 -0.10(-6.29%)
Jun 18, 2024 1.730 1.790 1.580 1.590 190,985 -0.19(-10.67%)
Jun 17, 2024 1.620 1.840 1.620 1.780 132,393 +0.13(+7.88%)
Jun 14, 2024 1.740 1.748 1.570 1.650 151,830 -0.04(-2.37%)
Jun 13, 2024 1.550 1.690 1.550 1.690 38,006 +0.13(+8.33%)
Jun 12, 2024 1.480 1.600 1.450 1.560 82,265 +0.11(+7.59%)
Jun 11, 2024 1.380 1.450 1.361 1.450 55,228 +0.04(+2.84%)
Jun 10, 2024 1.470 1.470 1.350 1.410 140,540 -0.11(-7.24%)
Jun 07, 2024 1.570 1.570 1.480 1.520 105,039 -0.05(-3.18%)
Jun 06, 2024 1.560 1.600 1.520 1.570 50,751 +0.00(+0.00%)
Jun 05, 2024 1.540 1.620 1.470 1.570 66,009 +0.04(+2.61%)
Jun 04, 2024 1.590 1.611 1.470 1.530 184,243 -0.12(-7.27%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.