DURECT (NQ: DRRX)
1.340 USD  -0.060 (-4.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.430 1.460 1.320 1.340 814,173 -0.06(-4.29%)
Apr 28, 2016 1.500 1.505 1.400 1.400 813,841 -0.07(-4.76%)
Apr 27, 2016 1.350 1.520 1.330 1.470 1,509,500 +0.13(+9.70%)
Apr 26, 2016 1.300 1.390 1.280 1.340 3,079,767 -0.08(-5.63%)
Apr 25, 2016 1.430 1.470 1.400 1.420 568,012 +0.04(+2.90%)
Apr 22, 2016 1.350 1.400 1.340 1.380 298,999 +0.05(+3.76%)
Apr 21, 2016 1.350 1.360 1.320 1.330 308,026 -0.01(-0.75%)
Apr 20, 2016 1.380 1.380 1.320 1.340 223,869 -0.03(-2.19%)
Apr 19, 2016 1.410 1.410 1.360 1.370 237,366 -0.03(-2.14%)
Apr 18, 2016 1.410 1.410 1.340 1.400 331,340 +0.00(+0.00%)
Apr 15, 2016 1.400 1.430 1.290 1.400 605,082 -0.01(-0.71%)
Apr 14, 2016 1.350 1.420 1.340 1.410 931,279 +0.10(+7.63%)
Apr 13, 2016 1.290 1.320 1.250 1.310 1,534,245 +0.05(+3.97%)
Apr 12, 2016 1.230 1.270 1.200 1.260 372,983 +0.02(+1.61%)
Apr 11, 2016 1.260 1.280 1.160 1.240 394,472 -0.02(-1.59%)
Apr 08, 2016 1.310 1.310 1.150 1.260 695,659 -0.07(-5.26%)
Apr 07, 2016 1.340 1.370 1.300 1.330 256,126 -0.01(-0.75%)
Apr 06, 2016 1.300 1.340 1.280 1.340 279,303 +0.05(+3.88%)
Apr 05, 2016 1.350 1.350 1.290 1.290 203,605 -0.04(-3.01%)
Apr 04, 2016 1.360 1.390 1.320 1.330 266,875 -0.03(-2.21%)
Apr 01, 2016 1.340 1.390 1.320 1.360 377,438 +0.01(+0.74%)
Mar 31, 2016 1.340 1.370 1.331 1.350 256,801 +0.00(+0.00%)
Mar 30, 2016 1.370 1.400 1.329 1.350 120,171 +0.00(+0.00%)
Mar 29, 2016 1.330 1.440 1.300 1.350 502,511 +0.04(+3.05%)
Mar 28, 2016 1.320 1.370 1.280 1.310 154,509 +0.00(+0.00%)
Mar 24, 2016 1.310 1.310 1.310 0 +0.03(+2.34%)
Mar 23, 2016 1.400 1.549 1.280 1.280 357,200 -0.11(-7.91%)
Mar 22, 2016 1.310 1.390 1.310 1.390 115,787 +0.05(+3.73%)
Mar 21, 2016 1.390 1.430 1.320 1.340 264,599 +0.00(+0.00%)
Mar 18, 2016 1.420 1.420 1.310 1.340 780,517 -0.05(-3.60%)
Mar 17, 2016 1.390 1.440 1.370 1.390 270,021 +0.02(+1.46%)
Mar 16, 2016 1.260 1.380 1.260 1.370 400,666 +0.11(+8.73%)
Mar 15, 2016 1.390 1.420 1.260 1.260 213,665 -0.15(-10.64%)
Mar 14, 2016 1.310 1.430 1.310 1.410 316,912 +0.08(+6.02%)
Mar 11, 2016 1.280 1.330 1.280 1.330 143,531 +0.06(+4.72%)
Mar 10, 2016 1.330 1.380 1.240 1.270 276,073 -0.03(-2.31%)
Mar 09, 2016 1.320 1.406 1.260 1.300 100,056 -0.01(-0.76%)
Mar 08, 2016 1.420 1.420 1.310 1.310 238,058 -0.10(-7.09%)
Mar 07, 2016 1.310 1.425 1.262 1.410 298,317 +0.08(+6.02%)
Mar 04, 2016 1.240 1.410 1.206 1.330 555,051 +0.03(+2.31%)
Mar 03, 2016 1.270 1.320 1.240 1.300 195,385 +0.03(+2.36%)
Mar 02, 2016 1.190 1.300 1.150 1.270 342,464 +0.07(+5.83%)
Mar 01, 2016 1.120 1.200 1.113 1.200 339,061 +0.07(+6.19%)
Feb 29, 2016 1.150 1.180 1.130 1.130 216,691 -0.02(-1.74%)
Feb 26, 2016 1.130 1.150 1.120 1.150 150,783 +0.02(+1.77%)
Feb 25, 2016 1.130 1.100 1.130 130,118 +0.00(+0.00%)
Feb 24, 2016 1.100 1.130 1.100 1.130 111,179 +0.03(+2.73%)
Feb 23, 2016 1.150 1.150 1.100 1.100 178,589 -0.05(-4.35%)
Feb 22, 2016 1.170 1.210 1.120 1.150 269,225 -0.01(-0.86%)
Feb 19, 2016 1.180 1.240 1.150 1.160 214,649 -0.01(-0.85%)
Feb 18, 2016 1.180 1.200 1.130 1.170 260,516 +0.04(+3.54%)
Feb 17, 2016 1.070 1.130 1.050 1.130 248,138 +0.07(+6.60%)
Feb 16, 2016 1.070 1.100 1.050 1.060 256,283 +0.01(+0.95%)
Feb 12, 2016 1.050 1.050 1.050 0 +0.04(+3.96%)
Feb 11, 2016 1.000 1.040 1.000 1.010 183,146 -0.01(-0.98%)
Feb 10, 2016 1.060 1.020 102,435 +0.01(+0.99%)
Feb 09, 2016 1.020 1.070 0.9900 1.010 312,530 -0.02(-1.94%)
Feb 08, 2016 1.020 1.060 1.020 1.030 328,445 +0.00(+0.00%)
Feb 05, 2016 1.090 1.120 1.030 1.030 377,387 -0.07(-6.36%)
Feb 04, 2016 1.110 1.170 1.080 1.100 604,305 -0.01(-0.90%)
Feb 03, 2016 1.150 1.210 1.080 1.110 301,404 -0.04(-3.48%)
Feb 02, 2016 1.180 1.210 1.150 1.150 251,415 -0.04(-3.36%)
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 Six Financial
Postage Rates Bots go here
//-->