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

Durect Corp (NQ: DRRX )

1.510 -0.030 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 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 (%)
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%)
Sep 03, 2024 1.440 1.502 1.440 1.460 35,550 -0.02(-1.35%)
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%)
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.