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

Durect Corp (NQ: DRRX )

1.330 -0.010 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2012 10.20 11.10 9.900 10.00 487,353 -0.10(-0.99%)
Nov 29, 2012 10.50 11.10 10.00 10.10 331,544 +0.00(+0.00%)
Nov 28, 2012 10.40 10.50 10.00 10.10 15,440 -0.10(-0.98%)
Nov 27, 2012 9.500 10.40 9.300 10.20 25,728 +0.70(+7.37%)
Nov 26, 2012 9.500 9.500 9.130 9.500 5,257 +0.00(+0.00%)
Nov 23, 2012 9.590 9.590 9.410 9.500 2,317 +0.20(+2.15%)
Nov 21, 2012 9.600 9.785 9.100 9.300 11,081 +0.00(+0.01%)
Nov 20, 2012 9.900 9.900 9.100 9.299 32,095 -0.41(-4.23%)
Nov 19, 2012 10.10 10.10 9.606 9.710 8,859 -0.17(-1.77%)
Nov 16, 2012 9.800 10.00 9.520 9.885 9,807 -0.02(-0.15%)
Nov 15, 2012 9.700 9.999 9.520 9.900 40,818 -0.10(-1.00%)
Nov 14, 2012 10.00 10.10 9.700 10.00 23,830 +0.00(+0.00%)
Nov 13, 2012 9.900 10.30 9.900 10.00 30,904 -0.10(-0.99%)
Nov 12, 2012 9.979 10.10 9.602 10.10 11,524 +0.00(+0.00%)
Nov 09, 2012 10.30 10.30 9.521 10.10 26,439 +0.10(+1.00%)
Nov 08, 2012 9.700 10.30 9.415 10.00 72,172 +0.40(+4.17%)
Nov 07, 2012 10.00 10.40 9.500 9.600 50,245 -0.40(-4.00%)
Nov 06, 2012 9.982 10.40 9.217 10.00 98,335 +0.00(+0.04%)
Nov 05, 2012 9.300 10.00 8.511 9.996 95,366 +1.00(+11.07%)
Nov 02, 2012 8.900 9.500 8.110 9.000 52,185 -0.10(-1.10%)
Nov 01, 2012 13.70 14.50 6.101 9.100 302,428 -4.60(-33.58%)
Oct 31, 2012 13.50 13.90 13.10 13.70 15,950 +0.30(+2.24%)
Oct 26, 2012 14.00 13.40 13.40 13.40 19,070 -0.60(-4.29%)
Oct 25, 2012 13.50 14.20 13.30 14.00 6,109 +0.50(+3.70%)
Oct 24, 2012 14.00 14.40 13.29 13.50 19,085 -0.30(-2.17%)
Oct 23, 2012 14.30 14.30 13.50 13.80 21,469 -0.90(-6.12%)
Oct 19, 2012 15.00 15.58 14.00 14.70 46,569 -0.90(-5.77%)
Oct 18, 2012 16.50 16.50 15.50 15.60 34,822 -0.70(-4.29%)
Oct 17, 2012 17.10 17.10 15.40 16.30 45,634 -0.30(-1.81%)
Oct 16, 2012 16.00 16.80 15.90 16.60 49,327 +0.80(+5.06%)
Oct 15, 2012 15.20 16.00 14.80 15.80 34,567 +0.70(+4.64%)
Oct 12, 2012 15.00 15.90 14.90 15.10 29,757 +0.30(+2.03%)
Oct 11, 2012 14.80 15.00 14.80 14.80 22,007 +0.00(+0.00%)
Oct 10, 2012 14.80 14.90 14.40 14.80 16,370 +0.10(+0.68%)
Oct 09, 2012 14.80 15.00 14.30 14.70 51,279 -0.20(-1.34%)
Oct 08, 2012 14.30 14.90 14.00 14.90 23,168 +0.40(+2.76%)
Oct 05, 2012 14.80 14.90 14.20 14.50 30,844 -0.10(-0.68%)
Oct 04, 2012 14.10 14.60 14.00 14.60 20,685 +0.50(+3.55%)
Oct 03, 2012 14.70 14.80 14.00 14.10 28,175 -0.60(-4.08%)
Oct 02, 2012 14.50 15.00 14.20 14.70 35,254 +0.30(+2.08%)
Oct 01, 2012 14.20 15.00 14.00 14.40 44,225 +0.00(+0.00%)
Sep 28, 2012 14.50 14.50 13.80 14.40 36,823 -0.30(-2.04%)
Sep 27, 2012 13.50 14.90 13.50 14.70 76,092 +1.20(+8.89%)
Sep 26, 2012 13.90 13.90 13.20 13.50 29,455 -0.10(-0.74%)
Sep 25, 2012 13.30 13.70 13.00 13.60 38,259 +0.80(+6.25%)
Sep 24, 2012 13.50 13.50 12.50 12.80 47,640 -0.40(-3.03%)
Sep 21, 2012 12.10 13.20 12.10 13.20 42,007 +1.20(+10.00%)
Sep 20, 2012 12.10 12.70 11.90 12.00 24,853 -0.10(-0.83%)
Sep 19, 2012 12.50 12.70 12.00 12.10 9,529 -0.40(-3.20%)
Sep 18, 2012 12.50 12.50 11.90 12.50 24,186 +0.10(+0.81%)
Sep 17, 2012 12.80 12.90 12.30 12.40 31,852 -0.20(-1.59%)
Sep 14, 2012 12.90 13.00 12.40 12.60 27,437 +0.00(+0.00%)
Sep 13, 2012 12.50 13.00 11.50 12.60 25,991 +0.20(+1.61%)
Sep 12, 2012 12.70 13.00 12.10 12.40 36,741 +0.00(+0.00%)
Sep 11, 2012 11.40 12.50 11.10 12.40 66,727 +1.10(+9.73%)
Sep 10, 2012 11.50 11.50 10.90 11.30 12,998 +0.10(+0.89%)
Sep 07, 2012 11.10 11.50 10.71 11.20 18,900 +0.10(+0.90%)
Sep 06, 2012 10.80 11.50 10.70 11.10 19,941 +0.30(+2.78%)
Sep 05, 2012 10.70 10.90 10.50 10.80 20,782 +0.30(+2.86%)
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.