Durect Corp (NQ: DRRX)
1.500 USD  -0.020 (-1.32%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 1.530 1.530 1.480 1.500 572,270 -0.02(-1.32%)
Jul 25, 2014 1.520 1.522 1.500 1.520 156,714 +0.01(+0.66%)
Jul 24, 2014 1.560 1.560 1.505 1.510 74,011 -0.05(-3.21%)
Jul 23, 2014 1.590 1.590 1.510 1.560 132,789 +0.00(+0.00%)
Jul 22, 2014 1.530 1.600 1.530 1.560 131,499 +0.01(+0.65%)
Jul 21, 2014 1.550 1.550 1.510 1.550 170,719 +0.01(+0.65%)
Jul 18, 2014 1.500 1.580 1.500 1.540 80,212 +0.03(+1.99%)
Jul 17, 2014 1.510 1.520 1.490 1.510 206,280 -0.02(-1.31%)
Jul 16, 2014 1.570 1.570 1.510 1.530 243,588 -0.02(-1.29%)
Jul 15, 2014 1.620 1.630 1.550 1.550 160,156 -0.07(-4.32%)
Jul 14, 2014 1.610 1.623 1.590 1.620 161,924 +0.01(+0.62%)
Jul 11, 2014 1.600 1.630 1.580 1.610 77,164 +0.02(+1.26%)
Jul 10, 2014 1.590 1.620 1.580 1.590 95,435 -0.01(-0.63%)
Jul 09, 2014 1.580 1.650 1.580 1.600 354,312 +0.02(+1.27%)
Jul 08, 2014 1.640 1.640 1.540 1.580 426,517 -0.07(-4.24%)
Jul 07, 2014 1.700 1.730 1.610 1.650 403,720 -0.05(-2.94%)
Jul 03, 2014 1.700 1.700 1.700 0 -0.02(-1.16%)
Jul 02, 2014 1.740 1.750 1.700 1.720 293,439 -0.01(-0.58%)
Jul 01, 2014 1.850 1.850 1.720 1.730 436,007 -0.09(-4.95%)
Jun 30, 2014 1.880 1.890 1.760 1.820 1,544,474 +0.10(+5.81%)
Jun 27, 2014 1.570 1.800 1.570 1.720 2,578,037 +0.15(+9.55%)
Jun 26, 2014 1.570 1.590 1.560 1.570 158,065 -0.01(-0.63%)
Jun 25, 2014 1.590 1.590 1.540 1.580 196,819 -0.01(-0.63%)
Jun 24, 2014 1.600 1.630 1.570 1.590 168,991 +0.00(+0.00%)
Jun 23, 2014 1.630 1.630 1.560 1.590 478,352 -0.03(-1.85%)
Jun 20, 2014 1.500 1.620 1.500 1.620 1,036,781 +0.11(+7.28%)
Jun 19, 2014 1.470 1.520 1.460 1.510 179,681 +0.05(+3.42%)
Jun 18, 2014 1.500 1.500 1.460 1.460 87,341 -0.01(-0.68%)
Jun 17, 2014 1.450 1.480 1.440 1.470 76,631 +0.00(+0.00%)
Jun 16, 2014 1.490 1.500 1.440 1.470 231,982 -0.05(-3.29%)
Jun 13, 2014 1.550 1.550 1.478 1.520 204,938 -0.01(-0.65%)
Jun 12, 2014 1.420 1.530 1.410 1.530 599,209 +0.10(+6.99%)
Jun 11, 2014 1.400 1.440 1.380 1.430 156,745 +0.03(+2.14%)
Jun 10, 2014 1.390 1.410 1.380 1.400 127,058 +0.01(+0.72%)
Jun 06, 2014 1.400 1.410 1.380 1.390 148,673 -0.02(-1.42%)
Jun 05, 2014 1.400 1.450 1.380 1.410 134,688 +0.01(+0.71%)
Jun 04, 2014 1.440 1.450 1.400 1.400 84,307 -0.03(-2.10%)
Jun 03, 2014 1.390 1.430 1.360 1.430 222,241 +0.05(+3.62%)
Jun 02, 2014 1.370 1.410 1.360 1.380 118,292 +0.01(+0.73%)
May 30, 2014 1.420 1.430 1.370 1.370 61,889 -0.04(-2.84%)
May 29, 2014 1.359 1.430 1.359 1.410 194,404 +0.05(+3.68%)
May 28, 2014 1.350 1.380 1.340 1.360 47,811 -0.01(-0.73%)
May 27, 2014 1.350 1.390 1.320 1.370 122,557 +0.03(+2.24%)
May 23, 2014 1.340 1.340 1.340 0 -0.05(-3.74%)
May 22, 2014 1.310 1.392 1.310 1.392 106,769 +0.07(+5.45%)
May 21, 2014 1.330 1.340 1.320 1.320 47,379 +0.00(+0.00%)
May 20, 2014 1.330 1.340 1.320 1.320 35,300 -0.02(-1.49%)
May 19, 2014 1.350 1.390 1.330 1.340 137,258 -0.01(-0.74%)
May 16, 2014 1.330 1.360 1.300 1.350 316,592 +0.02(+1.50%)
May 15, 2014 1.320 1.350 1.310 1.330 128,607 +0.00(+0.00%)
May 14, 2014 1.310 1.360 1.300 1.330 402,028 +0.02(+1.53%)
May 13, 2014 1.360 1.370 1.300 1.310 440,610 -0.06(-4.38%)
May 12, 2014 1.420 1.420 1.370 1.370 193,974 -0.02(-1.44%)
May 09, 2014 1.390 1.410 1.390 1.390 219,446 +0.00(+0.00%)
May 08, 2014 1.400 1.420 1.390 1.390 239,181 -0.03(-2.11%)
May 07, 2014 1.470 1.470 1.400 1.420 308,973 -0.03(-2.07%)
May 06, 2014 1.480 1.530 1.403 1.450 685,698 -0.01(-0.68%)
May 05, 2014 1.420 1.480 1.390 1.460 688,571 +0.06(+4.29%)
May 02, 2014 1.400 1.400 1.360 1.400 238,130 +0.05(+3.70%)
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
//-->