Durect Corp (NQ: DRRX)
2.070 USD  +0.010 (+0.49%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 2.090 2.090 2.045 2.070 363,039 +0.01(+0.49%)
Sep 01, 2015 2.010 2.140 2.010 2.060 250,559 +0.00(+0.00%)
Aug 31, 2015 2.070 2.140 2.040 2.060 244,070 -0.04(-1.90%)
Aug 28, 2015 2.010 2.100 1.960 2.100 244,882 +0.08(+3.96%)
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 2.770 682,239 +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%)
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