Durect Corp (NQ: DRRX)
1.030 USD  -0.070 (-6.36%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 1.090 1.120 1.030 1.030 377,387 -0.07(-6.36%)
Feb 04, 2016 1.110 1.170 1.080 1.100 604,305 -0.01(-0.90%)
Feb 03, 2016 1.150 1.210 1.080 1.110 301,404 -0.04(-3.48%)
Feb 02, 2016 1.180 1.210 1.150 1.150 251,415 -0.04(-3.36%)
Feb 01, 2016 1.180 1.210 1.170 1.190 257,105 -0.01(-0.83%)
Jan 29, 2016 1.160 1.250 1.160 1.200 733,892 +0.04(+3.45%)
Jan 28, 2016 1.170 1.254 1.150 1.160 209,582 +0.00(+0.00%)
Jan 27, 2016 1.190 1.260 1.160 1.160 318,849 -0.04(-3.33%)
Jan 26, 2016 1.240 1.240 1.120 1.200 242,387 -0.01(-0.83%)
Jan 25, 2016 1.300 1.310 1.200 1.210 331,457 -0.09(-6.92%)
Jan 22, 2016 1.200 1.320 1.160 1.300 379,310 +0.12(+10.17%)
Jan 21, 2016 1.230 1.270 1.160 1.180 316,063 -0.03(-2.48%)
Jan 20, 2016 1.150 1.220 1.060 1.210 557,128 +0.04(+3.42%)
Jan 19, 2016 1.200 1.260 1.080 1.170 486,482 +0.02(+1.74%)
Jan 15, 2016 1.150 1.150 1.150 0 -0.04(-2.95%)
Jan 14, 2016 1.270 1.470 1.090 1.185 840,431 -0.08(-6.69%)
Jan 13, 2016 1.360 1.560 1.220 1.270 461,440 -0.10(-7.30%)
Jan 12, 2016 1.550 1.570 1.340 1.370 461,574 -0.10(-6.80%)
Jan 11, 2016 1.600 1.640 1.332 1.470 1,311,596 -0.13(-8.13%)
Jan 08, 2016 1.800 1.820 1.600 1.600 702,215 -0.16(-9.09%)
Jan 07, 2016 1.880 1.960 1.750 1.760 345,273 -0.15(-7.85%)
Jan 06, 2016 2.000 2.030 1.880 1.910 343,607 -0.12(-5.91%)
Jan 05, 2016 2.040 2.130 2.010 2.030 319,992 -0.01(-0.49%)
Jan 04, 2016 2.130 2.290 2.000 2.040 476,988 -0.17(-7.69%)
Dec 31, 2015 2.210 2.210 2.210 0 -0.01(-0.45%)
Dec 30, 2015 2.270 2.340 2.120 2.220 188,218 -0.04(-1.77%)
Dec 29, 2015 2.240 2.270 2.150 2.260 269,241 +0.03(+1.35%)
Dec 28, 2015 2.200 2.240 2.100 2.230 144,427 +0.01(+0.45%)
Dec 24, 2015 2.220 2.220 2.220 0 -0.01(-0.45%)
Dec 23, 2015 2.240 2.240 2.190 2.230 94,017 +0.00(+0.00%)
Dec 22, 2015 2.270 2.270 2.130 2.230 134,774 -0.04(-1.76%)
Dec 21, 2015 2.280 2.330 2.090 2.270 186,290 +0.00(+0.00%)
Dec 18, 2015 2.250 2.370 2.180 2.270 3,632,609 +0.00(+0.00%)
Dec 17, 2015 2.250 2.340 2.230 2.270 290,469 -0.01(-0.44%)
Dec 16, 2015 2.200 2.290 2.160 2.280 325,893 +0.09(+4.11%)
Dec 15, 2015 2.160 2.200 2.130 2.190 309,440 +0.07(+3.30%)
Dec 14, 2015 2.050 2.185 2.050 2.120 461,650 +0.09(+4.43%)
Dec 11, 2015 2.000 2.140 1.990 2.030 247,044 -0.04(-1.93%)
Dec 10, 2015 2.170 2.210 2.060 2.070 253,867 -0.08(-3.72%)
Dec 09, 2015 2.310 2.345 2.140 2.150 278,155 -0.18(-7.73%)
Dec 08, 2015 2.310 2.400 2.290 2.330 286,225 +0.01(+0.43%)
Dec 07, 2015 2.550 2.550 2.320 2.320 287,021 -0.22(-8.66%)
Dec 04, 2015 2.500 2.560 2.500 2.540 254,916 +0.03(+1.20%)
Dec 03, 2015 2.530 2.700 2.420 2.510 391,748 -0.01(-0.40%)
Dec 02, 2015 2.440 2.550 2.430 2.520 345,472 +0.09(+3.70%)
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
//-->