Durect Corp (NQ: DRRX)
2.440 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.340 2.440 2.300 2.440 323,425 +0.10(+4.27%)
May 21, 2015 2.380 2.390 2.280 2.340 207,551 -0.05(-2.09%)
May 20, 2015 2.320 2.400 2.250 2.390 359,491 +0.08(+3.46%)
May 19, 2015 2.300 2.400 2.260 2.310 645,434 +0.05(+2.21%)
May 18, 2015 2.580 2.590 2.220 2.260 1,259,243 -0.09(-3.83%)
May 15, 2015 2.330 2.370 2.280 2.350 692,205 +0.01(+0.43%)
May 14, 2015 2.330 2.380 2.280 2.340 274,541 +0.02(+0.86%)
May 13, 2015 2.350 2.370 2.290 2.320 295,624 -0.03(-1.28%)
May 12, 2015 2.300 2.520 2.300 2.350 1,759,056 +0.10(+4.44%)
May 11, 2015 2.100 2.290 2.100 2.250 321,826 +0.07(+3.21%)
May 08, 2015 2.250 2.310 2.080 2.180 501,182 -0.04(-1.80%)
May 07, 2015 2.250 2.270 2.180 2.220 343,624 -0.05(-2.20%)
May 06, 2015 2.300 2.430 2.240 2.270 342,871 -0.02(-0.87%)
May 05, 2015 2.340 2.380 2.230 2.290 273,262 -0.04(-1.72%)
May 04, 2015 2.200 2.420 2.200 2.330 750,310 +0.13(+5.91%)
May 01, 2015 2.020 2.240 2.002 2.200 952,633 +0.23(+11.68%)
Apr 30, 2015 2.000 2.020 1.930 1.970 398,275 -0.04(-1.99%)
Apr 29, 2015 2.000 2.050 1.950 2.010 245,002 +0.00(+0.00%)
Apr 28, 2015 2.060 2.140 1.950 2.010 699,917 -0.06(-2.90%)
Apr 27, 2015 2.090 2.270 2.010 2.070 853,169 -0.04(-1.90%)
Apr 24, 2015 2.600 2.650 2.090 2.110 2,122,050 -0.46(-17.90%)
Apr 23, 2015 2.220 2.610 2.150 2.570 1,944,713 +0.38(+17.35%)
Apr 22, 2015 2.120 2.300 2.120 2.190 1,247,982 +0.10(+4.78%)
Apr 21, 2015 1.920 2.110 1.920 2.090 4,155,599 +0.16(+8.29%)
Apr 20, 2015 1.950 1.950 1.890 1.930 319,574 +0.01(+0.52%)
Apr 17, 2015 1.920 1.920 1.890 1.920 237,715 -0.01(-0.52%)
Apr 16, 2015 1.950 1.950 1.900 1.930 326,439 -0.04(-2.03%)
Apr 15, 2015 1.960 1.970 1.890 1.970 341,051 +0.03(+1.81%)
Apr 14, 2015 1.950 1.980 1.880 1.935 276,537 -0.04(-2.27%)
Apr 13, 2015 1.930 1.990 1.930 1.980 532,749 +0.00(+0.00%)
Apr 10, 2015 1.900 1.980 1.900 1.980 1,055,259 +0.08(+4.21%)
Apr 09, 2015 1.930 1.960 1.820 1.900 490,768 -0.02(-1.04%)
Apr 08, 2015 1.830 1.930 1.830 1.920 1,011,472 +0.10(+5.49%)
Apr 07, 2015 1.820 1.880 1.820 1.820 405,616 +0.00(+0.00%)
Apr 06, 2015 1.850 1.880 1.810 1.820 618,763 -0.01(-0.55%)
Apr 02, 2015 1.830 1.830 1.830 0 -0.03(-1.61%)
Apr 01, 2015 1.920 1.950 1.850 1.860 319,304 -0.05(-2.62%)
Mar 31, 2015 1.980 2.000 1.890 1.910 898,548 -0.09(-4.50%)
Mar 30, 2015 2.000 2.050 1.900 2.000 2,651,864 +0.12(+6.38%)
Mar 27, 2015 1.740 1.950 1.730 1.880 2,024,073 +0.13(+7.43%)
Mar 26, 2015 1.800 1.603 1.750 856,515 +0.14(+8.70%)
Mar 25, 2015 1.680 1.720 1.580 1.610 733,508 -0.06(-3.59%)
Mar 24, 2015 1.680 1.750 1.650 1.670 679,881 -0.03(-1.76%)
Mar 23, 2015 1.700 1.830 1.690 1.700 1,298,302 +0.02(+1.19%)
Mar 20, 2015 1.670 1.780 1.670 1.680 399,468 -0.01(-0.59%)
Mar 19, 2015 1.720 1.790 1.638 1.690 556,579 -0.01(-0.59%)
Mar 18, 2015 1.650 1.740 1.590 1.700 798,416 +0.07(+4.29%)
Mar 17, 2015 1.590 1.655 1.565 1.630 621,275 +0.05(+3.16%)
Mar 16, 2015 1.650 1.690 1.560 1.580 548,133 -0.08(-4.82%)
Mar 13, 2015 1.660 1.690 1.610 1.660 432,521 +0.03(+1.84%)
Mar 12, 2015 1.690 1.778 1.630 1.630 1,088,855 -0.03(-1.81%)
Mar 11, 2015 1.720 1.780 1.650 1.660 1,092,968 +0.02(+1.22%)
Mar 10, 2015 1.760 1.850 1.570 1.640 1,766,137 -0.06(-3.53%)
Mar 09, 2015 1.610 1.710 1.550 1.700 1,898,335 +0.06(+3.66%)
Mar 06, 2015 1.750 1.640 4,092,217 +0.30(+22.39%)
Mar 05, 2015 1.260 1.380 1.240 1.340 663,716 +0.06(+4.69%)
Mar 04, 2015 1.400 1.160 1.280 948,134 +0.03(+2.40%)
Mar 03, 2015 1.250 1,705,569 +0.22(+21.36%)
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