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

DURECT Corporation - Common Stock (NQ: DRRX )

0.9700 +0.0412 (+4.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.8900 0.9700 0.8704 0.9700 62,343 +0.04(+4.44%)
Dec 23, 2024 0.9667 0.9700 0.9026 0.9288 83,336 -0.02(-2.23%)
Dec 20, 2024 0.8500 1.022 0.8100 0.9500 203,920 +0.10(+11.37%)
Dec 19, 2024 0.8566 0.8770 0.7872 0.8530 79,929 +0.01(+1.01%)
Dec 18, 2024 0.8800 0.8999 0.8388 0.8445 178,260 -0.06(-6.16%)
Dec 17, 2024 0.9002 0.9370 0.8415 0.8999 168,593 -0.04(-3.96%)
Dec 16, 2024 0.7488 0.9400 0.7362 0.9370 333,849 +0.19(+24.93%)
Dec 13, 2024 0.8000 0.8000 0.7231 0.7500 157,825 -0.03(-3.28%)
Dec 12, 2024 0.7990 0.7999 0.7577 0.7754 32,643 +0.00(+0.57%)
Dec 11, 2024 0.7780 0.8220 0.7700 0.7710 44,926 -0.02(-2.93%)
Dec 10, 2024 0.8000 0.8300 0.7400 0.7943 213,871 +0.02(+2.23%)
Dec 09, 2024 0.7900 0.8225 0.7600 0.7770 58,486 -0.02(-2.73%)
Dec 06, 2024 0.7600 0.8000 0.7507 0.7988 73,367 +0.02(+3.06%)
Dec 05, 2024 0.8050 0.8620 0.7400 0.7751 386,692 -0.05(-6.08%)
Dec 04, 2024 0.8800 0.9269 0.8006 0.8253 103,319 -0.05(-5.36%)
Dec 03, 2024 0.8846 0.8846 0.8400 0.8720 106,995 -0.05(-5.22%)
Dec 02, 2024 0.9400 0.9739 0.8990 0.9200 77,172 +0.04(+4.55%)
Nov 29, 2024 0.9325 0.9400 0.8525 0.8800 85,372 -0.03(-3.56%)
Nov 27, 2024 0.9332 0.9716 0.9125 0.9125 35,733 -0.02(-2.50%)
Nov 26, 2024 1.020 1.040 0.9019 0.9359 65,414 -0.03(-3.52%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.