Durect Corp (NQ: DRRX)
2.020 USD  +0.060 (+3.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 1.960 2.060 1.955 2.020 225,855 +0.06(+3.06%)
Aug 26, 2015 1.940 1.990 1.860 1.960 1,022,128 +0.05(+2.62%)
Aug 25, 2015 1.980 1.994 1.910 1.910 347,682 +0.00(+0.00%)
Aug 24, 2015 1.900 2.080 1.855 1.910 547,302 -0.08(-4.02%)
Aug 21, 2015 1.910 2.127 1.910 1.990 392,138 -0.02(-1.00%)
Aug 20, 2015 2.030 2.050 1.990 2.010 416,616 -0.04(-1.95%)
Aug 19, 2015 2.100 2.110 2.050 2.050 217,317 -0.06(-2.84%)
Aug 18, 2015 2.250 2.310 2.100 2.110 407,852 -0.15(-6.64%)
Aug 17, 2015 2.140 2.260 2.132 2.260 356,445 +0.10(+4.63%)
Aug 14, 2015 2.110 2.170 2.090 2.160 233,981 +0.08(+3.85%)
Aug 13, 2015 2.210 2.210 2.080 2.080 163,447 -0.10(-4.59%)
Aug 12, 2015 2.080 2.180 2.035 2.180 428,167 +0.10(+4.81%)
Aug 11, 2015 2.080 2.180 1.880 2.080 1,993,158 -0.05(-2.35%)
Aug 10, 2015 2.110 2.190 2.100 2.130 499,020 +0.05(+2.40%)
Aug 07, 2015 2.200 2.270 2.080 2.080 593,848 -0.16(-7.14%)
Aug 06, 2015 2.330 2.380 2.205 2.240 411,412 -0.06(-2.61%)
Aug 05, 2015 2.420 2.420 2.300 2.300 232,255 -0.06(-2.54%)
Aug 04, 2015 2.350 2.430 2.350 2.360 180,146 -0.05(-2.07%)
Aug 03, 2015 2.300 2.430 2.294 2.410 311,481 +0.06(+2.55%)
Jul 31, 2015 2.370 2.390 2.320 2.350 344,348 -0.04(-1.67%)
Jul 30, 2015 2.240 2.390 2.240 2.390 411,448 +0.09(+3.91%)
Jul 29, 2015 2.490 2.490 2.190 2.300 871,330 -0.19(-7.63%)
Jul 28, 2015 2.500 2.520 2.360 2.490 685,922 +0.00(+0.00%)
Jul 27, 2015 2.560 2.570 2.450 2.490 635,305 -0.10(-3.86%)
Jul 24, 2015 2.520 2.611 2.490 2.590 641,615 +0.03(+1.17%)
Jul 23, 2015 2.610 2.620 2.530 2.560 520,833 -0.02(-0.78%)
Jul 22, 2015 2.520 2.680 2.490 2.580 537,546 +0.08(+3.20%)
Jul 21, 2015 2.500 2.580 2.460 2.500 779,571 +0.00(+0.00%)
Jul 20, 2015 2.640 2.640 2.430 2.500 947,329 -0.11(-4.21%)
Jul 17, 2015 2.770 2.870 2.560 2.610 1,309,089 -0.16(-5.78%)
Jul 16, 2015 2.600 2.780 2.600 2.770 682,239 +0.19(+7.36%)
Jul 15, 2015 2.530 2.740 2.530 2.580 689,939 +0.06(+2.38%)
Jul 14, 2015 2.500 2.550 2.495 2.520 395,756 +0.00(+0.00%)
Jul 13, 2015 2.480 2.530 2.440 2.520 508,256 +0.04(+1.61%)
Jul 10, 2015 2.320 2.560 2.320 2.480 756,760 +0.15(+6.44%)
Jul 09, 2015 2.290 2.360 2.280 2.330 641,764 +0.07(+3.10%)
Jul 08, 2015 2.360 2.360 2.260 2.260 462,056 -0.11(-4.64%)
Jul 07, 2015 2.390 2.390 2.270 2.370 403,973 -0.03(-1.25%)
Jul 06, 2015 2.260 2.400 2.260 2.400 684,895 +0.14(+6.19%)
Jul 02, 2015 2.260 2.260 2.260 0 -0.08(-3.42%)
Jul 01, 2015 2.390 2.490 2.320 2.340 542,476 -0.05(-2.09%)
Jun 30, 2015 2.280 2.390 2.270 2.390 567,773 +0.13(+5.75%)
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%)
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
//-->