BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Durect Corp (NQ: DRRX)
1.310 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.310 1.310 1.310 0 +0.02(+1.55%)
Apr 16, 2014 1.290 1.300 1.260 1.290 133,060 +0.02(+1.57%)
Apr 15, 2014 1.300 1.300 1.260 1.270 351,335 -0.04(-3.05%)
Apr 14, 2014 1.370 1.370 1.270 1.310 411,035 -0.02(-1.50%)
Apr 11, 2014 1.320 1.330 1.300 1.330 232,180 +0.03(+2.31%)
Apr 10, 2014 1.370 1.390 1.300 1.300 248,884 -0.06(-4.41%)
Apr 09, 2014 1.390 1.390 1.320 1.360 324,105 -0.02(-1.45%)
Apr 08, 2014 1.380 1.413 1.370 1.380 214,344 +0.00(+0.00%)
Apr 07, 2014 1.320 1.410 1.300 1.380 455,176 +0.05(+3.76%)
Apr 04, 2014 1.360 1.380 1.300 1.330 487,540 -0.04(-2.92%)
Apr 03, 2014 1.390 1.410 1.365 1.370 313,353 -0.03(-2.14%)
Apr 02, 2014 1.440 1.440 1.370 1.400 170,529 +0.00(+0.00%)
Apr 01, 2014 1.340 1.400 1.330 1.400 262,875 +0.07(+5.26%)
Mar 31, 2014 1.360 1.395 1.320 1.330 537,189 -0.03(-2.21%)
Mar 28, 2014 1.340 1.380 1.307 1.360 412,178 +0.02(+1.49%)
Mar 27, 2014 1.350 1.360 1.300 1.340 674,392 -0.03(-2.19%)
Mar 26, 2014 1.400 1.435 1.370 1.370 354,211 +0.00(+0.00%)
Mar 25, 2014 1.420 1.440 1.350 1.370 742,385 -0.05(-3.52%)
Mar 24, 2014 1.500 1.510 1.400 1.420 801,696 -0.09(-5.96%)
Mar 21, 2014 1.500 1.520 1.440 1.510 479,694 +0.02(+1.34%)
Mar 20, 2014 1.520 1.550 1.490 1.490 172,756 -0.05(-3.25%)
Mar 19, 2014 1.540 1.570 1.500 1.540 402,488 -0.02(-1.28%)
Mar 18, 2014 1.490 1.585 1.470 1.560 502,722 +0.05(+3.31%)
Mar 17, 2014 1.500 1.530 1.480 1.510 485,340 +0.01(+0.67%)
Mar 14, 2014 1.460 1.530 1.420 1.500 2,781,642 +0.03(+2.04%)
Mar 13, 2014 1.500 1.540 1.460 1.470 5,555,111 -0.04(-2.65%)
Mar 12, 2014 1.510 1.520 1.490 1.510 642,223 -0.01(-0.66%)
Mar 11, 2014 1.560 1.590 1.500 1.520 368,984 -0.04(-2.56%)
Mar 10, 2014 1.510 1.580 1.470 1.560 512,514 +0.05(+3.31%)
Mar 07, 2014 1.560 1.560 1.490 1.510 505,263 -0.03(-1.95%)
Mar 06, 2014 1.550 1.600 1.530 1.540 830,445 +0.01(+0.65%)
Mar 05, 2014 1.530 1.610 1.500 1.530 1,081,144 +0.00(+0.00%)
Mar 04, 2014 1.460 1.550 1.460 1.530 1,022,035 +0.08(+5.52%)
Mar 03, 2014 1.420 1.460 1.410 1.450 621,287 +0.06(+4.32%)
Feb 28, 2014 1.480 1.500 1.380 1.390 847,377 -0.09(-6.08%)
Feb 27, 2014 1.410 1.490 1.410 1.480 765,925 +0.07(+4.96%)
Feb 26, 2014 1.430 1.440 1.350 1.410 1,499,269 -0.03(-2.08%)
Feb 25, 2014 1.500 1.500 1.425 1.440 952,276 -0.06(-4.00%)
Feb 24, 2014 1.540 1.570 1.500 1.500 515,262 -0.02(-1.32%)
Feb 21, 2014 1.560 1.589 1.520 1.520 675,889 -0.05(-3.18%)
Feb 20, 2014 1.560 1.590 1.510 1.570 757,937 -0.01(-0.63%)
Feb 19, 2014 1.610 1.620 1.550 1.580 1,031,883 -0.05(-3.07%)
Feb 18, 2014 1.650 1.660 1.590 1.630 963,048 -0.02(-1.21%)
Feb 14, 2014 1.650 1.650 1.650 0 +0.10(+6.45%)
Feb 13, 2014 1.400 1.550 1.320 1.550 9,444,927 -0.40(-20.51%)
Feb 12, 2014 2.100 2.140 1.870 1.950 2,220,281 -0.17(-8.02%)
Feb 11, 2014 2.160 2.180 2.100 2.120 1,425,253 -0.04(-1.85%)
Feb 10, 2014 2.100 2.270 2.100 2.160 1,984,088 +0.08(+3.85%)
Feb 07, 2014 2.070 2.690 2.010 2.080 1,343,868 +0.07(+3.48%)
Feb 06, 2014 1.920 2.140 1.880 2.010 1,540,490 +0.09(+4.69%)
Feb 05, 2014 1.940 1.990 1.820 1.920 1,057,991 +0.01(+0.52%)
Feb 04, 2014 2.050 2.090 1.910 1.910 1,011,546 -0.13(-6.37%)
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