Skip to main content

Durect Corp (NQ: DRRX )

1.140 -0.090 (-7.33%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.290 1.320 1.180 1.230 295,217 -0.06(-4.65%)
May 21, 2024 1.030 1.330 1.010 1.290 1,858,138 +0.25(+24.04%)
May 20, 2024 0.9600 1.040 0.9300 1.040 102,584 +0.11(+11.83%)
May 17, 2024 0.9700 0.9700 0.8899 0.9300 177,937 -0.01(-1.46%)
May 16, 2024 0.9690 0.9690 0.9000 0.9438 67,811 -0.02(-1.69%)
May 15, 2024 0.9100 0.9600 0.9014 0.9600 122,756 +0.04(+4.35%)
May 14, 2024 1.040 1.040 0.7366 0.9200 287,926 -0.15(-14.02%)
May 13, 2024 1.090 1.150 1.010 1.070 97,962 +0.01(+0.94%)
May 10, 2024 1.130 1.180 1.010 1.060 100,524 -0.07(-6.19%)
May 09, 2024 1.030 1.130 1.020 1.130 55,141 +0.11(+10.78%)
May 08, 2024 1.200 1.210 0.9600 1.020 218,102 -0.18(-15.00%)
May 07, 2024 1.220 1.290 1.160 1.200 135,643 +0.00(+0.00%)
May 06, 2024 1.190 1.230 1.150 1.200 104,088 +0.04(+3.45%)
May 03, 2024 1.020 1.190 0.9712 1.160 177,793 +0.17(+17.17%)
May 02, 2024 0.9500 1.075 0.9112 0.9900 82,962 +0.02(+2.38%)
May 01, 2024 0.9502 0.9754 0.9001 0.9670 56,651 +0.01(+0.77%)
Apr 30, 2024 0.9600 0.9983 0.9000 0.9596 63,090 +0.01(+0.61%)
Apr 29, 2024 0.9000 0.9684 0.8700 0.9538 60,068 +0.02(+2.42%)
Apr 26, 2024 0.9266 0.9659 0.9260 0.9313 104,084 +0.02(+1.68%)
Apr 25, 2024 0.8711 0.9159 0.8700 0.9159 33,646 +0.03(+3.67%)
Apr 24, 2024 0.8500 0.9135 0.8200 0.8835 138,710 +0.04(+4.75%)
Apr 23, 2024 0.8011 0.8512 0.8011 0.8434 30,540 +0.04(+4.77%)
Apr 22, 2024 0.8500 0.8606 0.8001 0.8050 57,872 -0.07(-7.60%)
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%)
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.