Durect Corp (NQ: DRRX)
0.9500 USD  -0.0100 (-1.04%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1.050 1.050 0.9000 0.9500 514,007 -0.01(-1.04%)
Nov 20, 2014 0.8800 0.9900 0.8800 0.9600 248,209 +0.05(+4.93%)
Nov 19, 2014 0.8500 0.9300 0.8355 0.9149 273,635 +0.06(+7.64%)
Nov 18, 2014 0.8800 0.9099 0.8400 0.8500 240,494 -0.06(-6.59%)
Nov 17, 2014 0.8500 0.9200 0.8300 0.9100 335,197 +0.07(+8.67%)
Nov 14, 2014 0.8300 0.8490 0.8201 0.8374 146,235 +0.01(+0.89%)
Nov 13, 2014 0.8300 0.9300 0.7802 0.8300 455,045 +0.03(+3.75%)
Nov 12, 2014 0.7000 0.8342 0.7000 0.8000 532,247 +0.08(+11.11%)
Nov 11, 2014 0.7500 0.7900 0.7199 0.7200 882,124 -0.01(-1.91%)
Nov 10, 2014 0.7400 0.7427 0.7100 0.7340 499,272 +0.00(+0.55%)
Nov 07, 2014 0.7588 0.7588 0.7000 0.7300 300,564 -0.00(-0.14%)
Nov 06, 2014 0.7120 0.7600 0.7120 0.7310 164,493 +0.02(+2.96%)
Nov 05, 2014 0.7210 0.7500 0.6998 0.7100 268,369 -0.01(-1.43%)
Nov 04, 2014 0.6900 0.7500 0.6900 0.7203 450,652 +0.02(+3.54%)
Nov 03, 2014 0.7200 0.7500 0.6900 0.6957 844,521 -0.03(-4.70%)
Oct 31, 2014 0.7600 0.7700 0.7020 0.7300 404,739 -0.01(-1.35%)
Oct 30, 2014 0.7400 0.7599 0.7313 0.7400 370,797 -0.02(-1.99%)
Oct 29, 2014 0.7600 0.7600 0.7210 0.7550 296,490 -0.02(-1.95%)
Oct 28, 2014 0.7600 0.7897 0.7082 0.7700 734,358 +0.01(+1.32%)
Oct 27, 2014 0.9294 1.390 1.390 0.7600 3,366,749 -0.63(-45.32%)
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 1.400 1.310 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 1.290 1.340 1.254 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 1.580 1.500 1.520 166,901 -0.03(-1.94%)
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
//-->