Durect Corp (NQ: DRRX)
1.390 USD  +0.020 (+1.46%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 1.350 1.420 1.340 1.390 154,150 +0.02(+1.46%)
Oct 23, 2014 1.420 1.420 1.370 1.370 57,014 -0.05(-3.52%)
Oct 22, 2014 1.420 1.331 1.420 205,599 +0.07(+5.19%)
Oct 21, 2014 1.340 1.340 1.339 1.350 32,754 +0.03(+2.27%)
Oct 20, 2014 1.310 1.370 1.310 1.320 82,305 +0.00(+0.00%)
Oct 17, 2014 1.320 66,493 +0.00(+0.00%)
Oct 16, 2014 1.380 1.380 1.320 1.320 32,933 +0.01(+0.76%)
Oct 15, 2014 1.290 1.330 1.290 1.310 204,689 +0.02(+1.55%)
Oct 14, 2014 1.280 1.350 1.280 1.290 152,234 +0.02(+1.57%)
Oct 13, 2014 1.270 222,702 -0.02(-1.55%)
Oct 10, 2014 1.320 1.360 1.270 1.290 98,493 -0.04(-3.01%)
Oct 09, 2014 1.320 1.360 1.270 1.330 496,243 +0.00(+0.00%)
Oct 08, 2014 1.330 1.350 1.310 1.330 107,922 +0.00(+0.00%)
Oct 07, 2014 1.370 1.380 1.290 1.330 233,234 -0.03(-2.21%)
Oct 06, 2014 1.410 1.410 1.360 1.360 102,076 -0.06(-4.23%)
Oct 03, 2014 1.410 1.430 1.360 1.420 131,615 +0.03(+2.16%)
Oct 02, 2014 1.440 1.450 1.264 1.390 210,539 -0.02(-1.42%)
Oct 01, 2014 1.480 1.480 1.380 1.410 192,976 -0.06(-4.08%)
Sep 30, 2014 1.500 1.500 1.430 1.470 186,549 -0.01(-0.68%)
Sep 29, 2014 1.470 1.500 1.430 1.480 169,898 +0.00(+0.00%)
Sep 26, 2014 1.522 1.522 1.450 1.480 366,166 -0.05(-3.27%)
Sep 25, 2014 1.570 1.570 1.420 1.530 371,964 -0.03(-2.24%)
Sep 24, 2014 1.450 1.570 1.450 1.565 89,257 +0.05(+3.64%)
Sep 23, 2014 1.520 1.538 1.500 1.510 346,861 -0.01(-0.66%)
Sep 22, 2014 1.600 1.600 1.520 1.520 276,147 -0.03(-1.94%)
Sep 19, 2014 1.500 1.560 1.500 1.550 316,938 +0.04(+2.65%)
Sep 18, 2014 1.550 1.570 1.500 1.510 110,126 -0.03(-1.95%)
Sep 17, 2014 1.550 1.580 1.500 1.540 259,565 -0.03(-1.91%)
Sep 16, 2014 1.580 1.590 1.540 1.570 650,492 -0.03(-1.88%)
Sep 15, 2014 1.630 1.630 1.560 1.600 172,610 -0.01(-0.62%)
Sep 12, 2014 1.610 1.650 1.520 1.610 2,094,833 -0.03(-1.83%)
Sep 11, 2014 1.610 1.669 1.590 1.640 186,352 +0.00(+0.00%)
Sep 10, 2014 1.510 1.680 1.500 1.640 977,187 +0.11(+7.19%)
Sep 09, 2014 1.530 1.560 1.530 1.530 81,842 +0.01(+0.66%)
Sep 08, 2014 1.500 1.600 1.500 1.520 74,358 +0.01(+0.66%)
Sep 05, 2014 1.540 1.540 1.501 1.510 47,735 -0.05(-3.21%)
Sep 04, 2014 1.530 1.600 1.510 1.560 105,240 +0.04(+2.63%)
Sep 03, 2014 1.550 1.578 1.500 1.520 166,901 -0.03(-1.94%)
Sep 02, 2014 1.580 1.580 1.550 1.550 104,850 -0.03(-1.90%)
Aug 29, 2014 1.580 1.580 1.580 0 +0.00(+0.00%)
Aug 28, 2014 1.580 1.580 1.550 1.580 81,396 -0.02(-1.25%)
Aug 27, 2014 1.597 1.620 1.550 1.600 121,881 +0.02(+1.27%)
Aug 26, 2014 1.620 1.630 1.560 1.580 162,379 -0.02(-1.25%)
Aug 25, 2014 1.550 1.680 1.550 1.600 466,081 +0.07(+4.58%)
Aug 22, 2014 1.500 1.560 1.500 1.530 71,842 +0.02(+1.32%)
Aug 21, 2014 1.540 1.560 1.520 1.510 38,726 -0.04(-2.58%)
Aug 20, 2014 1.512 1.570 1.512 1.550 122,571 +0.00(+0.00%)
Aug 19, 2014 1.540 1.550 1.530 1.550 46,917 +0.00(+0.00%)
Aug 18, 2014 1.530 1.550 1.530 1.550 121,098 +0.02(+1.31%)
Aug 15, 2014 1.510 1.530 1.480 1.530 148,197 +0.01(+0.66%)
Aug 14, 2014 1.430 1.520 1.430 1.520 229,263 +0.08(+5.56%)
Aug 13, 2014 1.490 1.515 1.420 1.440 393,086 -0.06(-4.00%)
Aug 12, 2014 1.540 1.550 1.500 1.500 69,560 -0.03(-1.96%)
Aug 11, 2014 1.520 1.550 1.520 1.530 147,053 +0.00(+0.00%)
Aug 08, 2014 1.510 1.570 1.490 1.530 238,782 +0.01(+0.66%)
Aug 07, 2014 1.500 1.520 1.490 1.520 81,440 +0.02(+1.33%)
Aug 06, 2014 1.500 1.530 1.500 1.500 57,255 +0.01(+0.67%)
Aug 05, 2014 1.500 1.528 1.490 1.490 69,880 -0.01(-0.67%)
Aug 04, 2014 1.500 1.525 1.480 1.500 64,296 +0.00(+0.00%)
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
//-->