Durect Corp (NQ: DRRX)
1.910 USD  -0.090 (-4.50%)
Official Closing Price  /  Updated: 4:30 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 2.000 2.050 1.900 2.000 2,651,864 +0.12(+6.38%)
Mar 27, 2015 1.740 1.950 1.730 1.880 2,024,073 +0.13(+7.43%)
Mar 26, 2015 1.800 1.603 1.750 856,515 +0.14(+8.70%)
Mar 25, 2015 1.680 1.720 1.580 1.610 733,508 -0.06(-3.59%)
Mar 24, 2015 1.680 1.750 1.650 1.670 679,881 -0.03(-1.76%)
Mar 23, 2015 1.700 1.830 1.690 1.700 1,298,302 +0.02(+1.19%)
Mar 20, 2015 1.670 1.780 1.670 1.680 399,468 -0.01(-0.59%)
Mar 19, 2015 1.720 1.790 1.638 1.690 556,579 -0.01(-0.59%)
Mar 18, 2015 1.650 1.740 1.590 1.700 798,416 +0.07(+4.29%)
Mar 17, 2015 1.590 1.655 1.565 1.630 621,275 +0.05(+3.16%)
Mar 16, 2015 1.650 1.690 1.560 1.580 548,133 -0.08(-4.82%)
Mar 13, 2015 1.660 1.690 1.610 1.660 432,521 +0.03(+1.84%)
Mar 12, 2015 1.690 1.778 1.630 1.630 1,088,855 -0.03(-1.81%)
Mar 11, 2015 1.720 1.780 1.650 1.660 1,092,968 +0.02(+1.22%)
Mar 10, 2015 1.760 1.850 1.570 1.640 1,766,137 -0.06(-3.53%)
Mar 09, 2015 1.610 1.710 1.550 1.700 1,898,335 +0.06(+3.66%)
Mar 06, 2015 1.750 1.640 4,092,217 +0.30(+22.39%)
Mar 05, 2015 1.260 1.380 1.240 1.340 663,716 +0.06(+4.69%)
Mar 04, 2015 1.400 1.160 1.280 948,134 +0.03(+2.40%)
Mar 03, 2015 1.250 1,705,569 +0.22(+21.36%)
Mar 02, 2015 1.030 1.080 1.020 1.030 260,741 -0.02(-1.90%)
Feb 27, 2015 1.070 1.140 1.030 1.050 477,255 -0.02(-1.87%)
Feb 26, 2015 1.070 44,168 +0.00(+0.00%)
Feb 25, 2015 1.070 1.080 1.050 1.070 89,790 +0.00(+0.00%)
Feb 24, 2015 1.090 1.100 1.030 1.070 135,349 +0.02(+1.90%)
Feb 23, 2015 0.9900 1.090 0.9900 1.050 348,664 +0.06(+6.06%)
Feb 20, 2015 0.9700 1.072 0.9600 0.9900 276,772 +0.01(+0.51%)
Feb 19, 2015 1.000 1.030 0.9850 0.9850 78,112 -0.03(-2.48%)
Feb 18, 2015 1.010 1.040 0.9800 1.010 107,897 +0.00(+0.00%)
Feb 17, 2015 1.000 1.010 0.9645 1.010 26,070 +0.01(+1.00%)
Feb 13, 2015 1.000 1.000 1.000 0 +0.03(+3.09%)
Feb 12, 2015 0.9250 1.000 0.9250 0.9700 129,892 +0.03(+3.19%)
Feb 11, 2015 0.9800 0.9800 0.9000 0.9400 137,818 -0.04(-4.08%)
Feb 10, 2015 1.010 1.040 0.9100 0.9800 147,293 -0.03(-2.97%)
Feb 09, 2015 0.9900 1.010 0.9500 1.010 118,712 +0.02(+1.51%)
Feb 06, 2015 0.9800 1.021 0.9705 0.9950 93,712 -0.01(-0.50%)
Feb 05, 2015 1.040 1.080 0.9600 1.000 171,110 -0.04(-3.85%)
Feb 04, 2015 1.070 1.070 1.020 1.040 123,285 -0.01(-0.95%)
Feb 03, 2015 1.020 1.050 1.010 1.050 202,249 +0.04(+3.96%)
Feb 02, 2015 0.9700 1.050 0.9400 1.010 214,889 +0.07(+7.45%)
Jan 30, 2015 0.9700 1.000 0.9290 0.9400 118,128 -0.01(-1.05%)
Jan 29, 2015 0.9400 0.9550 0.9100 0.9500 110,191 +0.02(+2.15%)
Jan 28, 2015 0.9160 0.9500 0.9000 0.9300 89,309 +0.01(+1.06%)
Jan 27, 2015 0.9000 0.9550 0.9000 0.9202 95,542 -0.02(-2.11%)
Jan 26, 2015 0.9000 0.9400 0.8900 0.9400 90,811 +0.03(+3.30%)
Jan 23, 2015 0.9000 0.9299 0.8980 0.9100 87,329 +0.04(+4.60%)
Jan 22, 2015 0.8700 0.8830 0.8600 0.8700 52,070 +0.00(+0.00%)
Jan 21, 2015 0.8700 0.9050 0.8600 0.8700 120,016 -0.03(-3.33%)
Jan 20, 2015 0.8600 0.9033 0.8500 0.9000 149,491 +0.03(+3.21%)
Jan 16, 2015 0.8800 0.8900 0.8650 0.8720 74,992 +0.01(+1.40%)
Jan 15, 2015 0.8300 0.8700 0.8005 0.8600 171,219 +0.03(+3.61%)
Jan 14, 2015 0.8700 0.9300 0.8000 0.8300 135,046 -0.04(-4.60%)
Jan 13, 2015 0.8700 107,745 +0.01(+1.17%)
Jan 12, 2015 0.9000 0.9300 0.8586 0.8599 149,039 -0.02(-2.38%)
Jan 09, 2015 0.8800 0.9138 0.8640 0.8809 111,522 +0.02(+2.43%)
Jan 08, 2015 0.8800 0.8800 0.8300 0.8600 146,415 +0.00(+0.00%)
Jan 07, 2015 0.8299 0.8607 0.8100 0.8600 87,189 +0.03(+3.53%)
Jan 06, 2015 0.8700 0.8700 0.8201 0.8307 10,471 -0.01(-1.22%)
Jan 05, 2015 0.7900 0.8600 0.7900 0.8410 84,732 +0.01(+1.33%)
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
//-->