Durect Corp Stock Price History | Historical DRRX Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	0.9800	0.9800	0.8830	0.8910	0	-0.09(-9.08%)
May 16, 2013	1.000	1.010	0.9600	0.9800	403,632	-0.03(-2.97%)
May 15, 2013	1.010	1.040	0.9700	1.010	0	+0.00(+0.00%)
May 13, 2013	1.100	1.100	0.9600	1.010	0	-0.04(-3.81%)
May 10, 2013	0.9700	1.050	0.7800	1.050	0	-0.54(-33.96%)
May 09, 2013	1.610	1.670	1.590	1.590	0	-0.05(-3.05%)
May 08, 2013	1.650	1.660	1.560	1.640	0	+0.01(+0.61%)
May 07, 2013	1.590	1.730	1.450	1.630	0	+0.02(+1.24%)
May 06, 2013	1.630	1.660	1.580	1.610	0	+0.04(+2.55%)
May 03, 2013	1.580	1.600	1.550	1.570	0	+0.02(+1.29%)
May 02, 2013	1.500	1.638	1.500	1.550	0	+0.06(+4.03%)
May 01, 2013	1.550	1.550	1.420	1.490	0	-0.08(-5.10%)
Apr 30, 2013	1.260	1.850	1.260	1.570	0	+0.32(+25.60%)
Apr 29, 2013	1.300	1.340	1.250	1.250	647,607	-0.06(-4.58%)
Apr 26, 2013	1.310	1.340	1.300	1.310	295,823	+0.00(+0.00%)
Apr 25, 2013	1.370	1.380	1.270	1.310	1,713,804	-0.04(-2.96%)
Apr 24, 2013	1.300	1.389	1.300	1.350	0	+0.04(+3.05%)
Apr 23, 2013	1.320	1.360	1.300	1.310	455,174	+0.01(+0.77%)
Apr 22, 2013	1.270	1.310	1.270	1.300	132,715	+0.03(+2.36%)
Apr 19, 2013	1.280	1.320	1.260	1.270	208,887	-0.03(-2.31%)
Apr 18, 2013	1.330	1.330	1.245	1.300	209,838	-0.01(-0.76%)
Apr 17, 2013	1.270	1.350	1.260	1.310	242,166	+0.01(+0.77%)
Apr 16, 2013	1.300	1.320	1.200	1.300	459,421	+0.05(+4.00%)
Apr 15, 2013	1.300	1.320	1.240	1.250	246,468	-0.05(-3.85%)
Apr 12, 2013	1.290	1.310	1.280	1.300	94,435	+0.01(+0.78%)
Apr 11, 2013	1.320	1.330	1.270	1.290	365,310	-0.04(-3.01%)
Apr 10, 2013	1.310	1.330	1.280	1.330	228,507	+0.03(+2.31%)
Apr 09, 2013	1.400	1.410	1.290	1.300	329,474	-0.08(-5.80%)
Apr 08, 2013	1.330	1.400	1.320	1.380	368,983	+0.06(+4.55%)
Apr 05, 2013	1.310	1.320	1.250	1.320	122,606	+0.01(+0.76%)
Apr 04, 2013	1.290	1.325	1.240	1.310	279,120	+0.02(+1.55%)
Apr 03, 2013	1.280	1.290	1.250	1.290	232,780	+0.02(+1.57%)
Apr 02, 2013	1.310	1.330	1.240	1.270	525,602	-0.05(-3.79%)
Apr 01, 2013	1.350	1.350	1.260	1.320	535,262	-0.01(-0.75%)
Mar 28, 2013	1.320	1.380	1.290	1.330	565,011	-0.01(-0.75%)
Mar 27, 2013	1.360	1.360	1.300	1.340	220,565	-0.04(-2.90%)
Mar 26, 2013	1.470	1.480	1.320	1.380	610,574	-0.02(-1.43%)
Mar 25, 2013	1.400	1.470	1.370	1.400	1,669,764	+0.06(+4.48%)
Mar 22, 2013	1.350	1.360	1.310	1.340	269,671	+0.02(+1.52%)
Mar 21, 2013	1.340	1.370	1.300	1.320	279,294	-0.01(-0.75%)
Mar 20, 2013	1.320	1.360	1.290	1.330	264,148	+0.02(+1.53%)
Mar 19, 2013	1.210	1.340	1.210	1.310	475,255	+0.10(+8.26%)
Mar 18, 2013	1.180	1.220	1.150	1.210	293,171	-0.01(-0.82%)
Mar 15, 2013	1.170	1.220	1.110	1.220	244,042	+0.05(+4.27%)
Mar 14, 2013	1.270	1.270	1.100	1.170	649,145	-0.08(-6.40%)
Mar 13, 2013	1.280	1.290	1.220	1.250	375,339	-0.02(-1.57%)
Mar 12, 2013	1.350	1.350	1.260	1.270	440,111	-0.07(-5.22%)
Mar 11, 2013	1.310	1.360	1.290	1.340	434,537	+0.05(+3.88%)
Mar 08, 2013	1.370	1.380	1.260	1.290	732,961	-0.06(-4.44%)
Mar 07, 2013	1.180	1.370	1.170	1.350	2,220,154	+0.19(+16.38%)
Mar 06, 2013	1.130	1.170	1.130	1.160	626,787	+0.03(+2.65%)
Mar 05, 2013	1.160	1.189	1.130	1.130	261,345	-0.02(-1.74%)
Mar 04, 2013	1.130	1.190	1.130	1.150	406,273	+0.04(+3.60%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates