Skip to main content

Durect Corp (NQ: DRRX )

0.8712 -0.0388 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.9098 0.9375 0.8500 0.8712 114,565 -0.04(-4.26%)
Apr 18, 2024 0.8800 0.9400 0.8570 0.9100 115,709 +0.03(+3.64%)
Apr 17, 2024 0.7900 0.9460 0.7700 0.8780 137,359 +0.10(+12.35%)
Apr 16, 2024 0.7949 0.7957 0.7500 0.7815 49,249 -0.01(-1.78%)
Apr 15, 2024 0.7658 0.8000 0.7235 0.7957 86,311 +0.03(+3.90%)
Apr 12, 2024 0.8300 0.8331 0.7500 0.7658 191,398 -0.05(-6.62%)
Apr 11, 2024 0.8300 0.8450 0.8200 0.8201 83,880 -0.02(-1.95%)
Apr 10, 2024 0.8390 0.8700 0.8237 0.8364 104,469 -0.01(-1.02%)
Apr 09, 2024 0.9200 0.9200 0.8027 0.8450 139,570 -0.06(-6.16%)
Apr 08, 2024 0.9494 0.9500 0.8811 0.9005 151,531 -0.03(-3.35%)
Apr 05, 2024 1.030 1.050 0.9317 0.9317 214,838 -0.10(-9.54%)
Apr 04, 2024 1.150 1.175 1.030 1.030 126,717 -0.12(-10.43%)
Apr 03, 2024 1.070 1.190 1.070 1.150 79,550 +0.09(+8.49%)
Apr 02, 2024 1.070 1.110 0.9800 1.060 185,114 -0.05(-4.50%)
Apr 01, 2024 1.230 1.230 1.070 1.110 146,101 -0.10(-8.26%)
Mar 28, 2024 1.250 1.300 1.170 1.210 234,260 -0.13(-9.70%)
Mar 27, 2024 1.270 1.340 1.250 1.340 198,022 +0.07(+5.51%)
Mar 26, 2024 1.290 1.290 1.230 1.270 166,781 -0.01(-0.78%)
Mar 25, 2024 1.200 1.290 1.200 1.280 85,576 +0.11(+9.40%)
Mar 22, 2024 1.260 1.280 1.150 1.170 121,787 -0.08(-6.40%)
Mar 21, 2024 1.250 1.280 1.180 1.250 87,627 -0.03(-2.34%)
Mar 20, 2024 1.180 1.310 1.165 1.280 91,481 +0.10(+8.47%)
Mar 19, 2024 1.320 1.350 1.180 1.180 156,426 -0.17(-12.59%)
Mar 18, 2024 1.270 1.380 1.270 1.350 106,226 +0.06(+4.65%)
Mar 15, 2024 1.390 1.440 1.230 1.290 212,951 -0.08(-5.84%)
Mar 14, 2024 1.150 1.400 1.100 1.370 423,026 +0.24(+21.24%)
Mar 13, 2024 1.140 1.199 1.080 1.130 121,584 -0.02(-1.74%)
Mar 12, 2024 1.010 1.180 1.010 1.150 318,410 +0.14(+13.86%)
Mar 11, 2024 1.020 1.020 1.000 1.010 84,933 +0.00(+0.00%)
Mar 08, 2024 0.9900 1.020 0.9900 1.010 117,608 +0.03(+3.06%)
Mar 07, 2024 0.9900 1.010 0.9511 0.9800 70,213 +0.00(+0.24%)
Mar 06, 2024 0.9500 1.010 0.9500 0.9777 127,437 +0.01(+0.79%)
Mar 05, 2024 1.030 1.030 0.9500 0.9700 157,315 -0.05(-4.90%)
Mar 04, 2024 0.9686 1.050 0.9400 1.020 846,643 +0.04(+3.94%)
Mar 01, 2024 0.9800 1.020 0.9800 0.9813 100,230 -0.02(-1.87%)
Feb 29, 2024 0.9838 1.020 0.9701 1.000 111,258 +0.02(+2.04%)
Feb 28, 2024 0.9800 1.020 0.9600 0.9800 88,984 -0.02(-1.52%)
Feb 27, 2024 0.9567 1.010 0.9567 0.9951 78,002 +0.04(+4.01%)
Feb 26, 2024 0.9600 0.9799 0.9223 0.9567 75,887 -0.02(-2.38%)
Feb 23, 2024 0.9600 1.010 0.9481 0.9800 88,701 +0.02(+1.87%)
Feb 22, 2024 0.8900 0.9800 0.8800 0.9620 106,565 +0.08(+9.31%)
Feb 21, 2024 0.9800 0.9800 0.8800 0.8801 169,751 -0.09(-9.21%)
Feb 20, 2024 1.010 1.039 0.9500 0.9694 123,039 -0.07(-6.79%)
Feb 16, 2024 1.040 1.070 1.020 1.040 189,351 -0.02(-1.89%)
Feb 15, 2024 0.9400 1.110 0.9301 1.060 465,120 +0.12(+12.17%)
Feb 14, 2024 0.7900 0.9799 0.7900 0.9450 555,858 +0.10(+12.50%)
Feb 13, 2024 0.8500 0.8704 0.8100 0.8400 92,568 -0.01(-1.18%)
Feb 12, 2024 0.8300 0.8640 0.8243 0.8500 434,773 +0.08(+10.39%)
Feb 09, 2024 0.7333 0.7949 0.7333 0.7700 160,613 +0.01(+1.85%)
Feb 08, 2024 0.7004 0.7718 0.7004 0.7560 169,999 +0.05(+7.08%)
Feb 07, 2024 0.7502 0.7677 0.6802 0.7060 188,165 -0.05(-6.69%)
Feb 06, 2024 0.7996 0.7999 0.7419 0.7566 121,949 -0.03(-3.30%)
Feb 05, 2024 0.8335 0.8338 0.7700 0.7824 111,716 -0.07(-7.84%)
Feb 02, 2024 0.8500 0.8800 0.8208 0.8490 172,904 -0.00(-0.12%)
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.