Durect Corp (NQ: DRRX)
2.260 USD  -0.240 (-9.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 2.410 2.460 2.260 2.260 1,031,643 -0.24(-9.60%)
Jun 26, 2015 2.470 2.560 2.450 2.500 13,058,668 +0.03(+1.21%)
Jun 25, 2015 2.500 2.520 2.410 2.470 701,212 -0.02(-0.80%)
Jun 24, 2015 2.460 2.590 2.460 2.490 1,630,365 +0.00(+0.00%)
Jun 23, 2015 2.400 2.630 2.370 2.490 1,334,134 +0.14(+5.96%)
Jun 22, 2015 2.410 2.410 2.320 2.350 502,683 -0.06(-2.49%)
Jun 19, 2015 2.350 2.480 2.300 2.410 862,418 +0.06(+2.55%)
Jun 18, 2015 2.320 2.380 2.120 2.350 2,538,953 -0.04(-1.88%)
Jun 17, 2015 2.570 2.620 2.390 2.395 887,103 -0.20(-7.71%)
Jun 16, 2015 2.780 2.830 2.520 2.595 990,707 -0.21(-7.32%)
Jun 15, 2015 2.730 2.860 2.710 2.800 626,687 +0.03(+1.08%)
Jun 12, 2015 2.880 2.900 2.690 2.770 1,232,561 -0.13(-4.48%)
Jun 11, 2015 3.020 3.090 2.833 2.900 791,701 -0.13(-4.29%)
Jun 10, 2015 3.000 3.070 2.920 3.030 609,425 -0.02(-0.66%)
Jun 09, 2015 3.220 3.010 3.050 742,658 -0.10(-3.17%)
Jun 08, 2015 3.260 3.420 3.130 3.150 1,922,140 -0.08(-2.48%)
Jun 05, 2015 3.200 3.250 3.010 3.230 1,857,076 +0.04(+1.25%)
Jun 04, 2015 2.950 3.220 2.800 3.190 1,614,224 +0.28(+9.62%)
Jun 03, 2015 2.710 2.930 2.630 2.910 1,180,158 +0.12(+4.30%)
Jun 02, 2015 2.600 2.780 2.550 2.790 767,137 +0.19(+7.31%)
Jun 01, 2015 2.640 2.700 2.580 2.600 522,914 +0.00(+0.00%)
May 29, 2015 2.650 2.720 2.500 2.600 1,493,126 -0.01(-0.38%)
May 28, 2015 2.560 2.690 2.500 2.610 759,818 +0.10(+3.98%)
May 27, 2015 2.560 2.680 2.470 2.510 1,211,608 -0.02(-0.79%)
May 26, 2015 2.420 2.680 2.390 2.530 1,639,127 +0.09(+3.69%)
May 22, 2015 2.440 2.440 2.440 0 +0.10(+4.27%)
May 21, 2015 2.380 2.390 2.280 2.340 207,551 -0.05(-2.09%)
May 20, 2015 2.320 2.400 2.250 2.390 359,491 +0.08(+3.46%)
May 19, 2015 2.300 2.400 2.260 2.310 645,434 +0.05(+2.21%)
May 18, 2015 2.580 2.590 2.220 2.260 1,259,243 -0.09(-3.83%)
May 15, 2015 2.330 2.370 2.280 2.350 692,205 +0.01(+0.43%)
May 14, 2015 2.330 2.380 2.280 2.340 274,541 +0.02(+0.86%)
May 13, 2015 2.350 2.370 2.290 2.320 295,624 -0.03(-1.28%)
May 12, 2015 2.300 2.520 2.300 2.350 1,759,056 +0.10(+4.44%)
May 11, 2015 2.100 2.290 2.100 2.250 321,826 +0.07(+3.21%)
May 08, 2015 2.250 2.310 2.080 2.180 501,182 -0.04(-1.80%)
May 07, 2015 2.250 2.270 2.180 2.220 343,624 -0.05(-2.20%)
May 06, 2015 2.300 2.430 2.240 2.270 342,871 -0.02(-0.87%)
May 05, 2015 2.340 2.380 2.230 2.290 273,262 -0.04(-1.72%)
May 04, 2015 2.200 2.420 2.200 2.330 750,310 +0.13(+5.91%)
May 01, 2015 2.020 2.240 2.002 2.200 952,633 +0.23(+11.68%)
Apr 30, 2015 2.000 2.020 1.930 1.970 398,275 -0.04(-1.99%)
Apr 29, 2015 2.000 2.050 1.950 2.010 245,002 +0.00(+0.00%)
Apr 28, 2015 2.060 2.140 1.950 2.010 699,917 -0.06(-2.90%)
Apr 27, 2015 2.090 2.270 2.010 2.070 853,169 -0.04(-1.90%)
Apr 24, 2015 2.600 2.650 2.090 2.110 2,122,050 -0.46(-17.90%)
Apr 23, 2015 2.220 2.610 2.150 2.570 1,944,713 +0.38(+17.35%)
Apr 22, 2015 2.120 2.300 2.120 2.190 1,247,982 +0.10(+4.78%)
Apr 21, 2015 1.920 2.110 1.920 2.090 4,155,599 +0.16(+8.29%)
Apr 20, 2015 1.950 1.950 1.890 1.930 319,574 +0.01(+0.52%)
Apr 17, 2015 1.920 1.920 1.890 1.920 237,715 -0.01(-0.52%)
Apr 16, 2015 1.950 1.950 1.900 1.930 326,439 -0.04(-2.03%)
Apr 15, 2015 1.960 1.970 1.890 1.970 341,051 +0.03(+1.81%)
Apr 14, 2015 1.950 1.980 1.880 1.935 276,537 -0.04(-2.27%)
Apr 13, 2015 1.930 1.990 1.930 1.980 532,749 +0.00(+0.00%)
Apr 10, 2015 1.900 1.980 1.900 1.980 1,055,259 +0.08(+4.21%)
Apr 09, 2015 1.930 1.960 1.820 1.900 490,768 -0.02(-1.04%)
Apr 08, 2015 1.830 1.930 1.830 1.920 1,011,472 +0.10(+5.49%)
Apr 07, 2015 1.820 1.880 1.820 1.820 405,616 +0.00(+0.00%)
Apr 06, 2015 1.850 1.880 1.810 1.820 618,763 -0.01(-0.55%)
Apr 02, 2015 1.830 1.830 1.830 0 -0.03(-1.61%)
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
//-->