Durect Corp (NQ: DRRX)
0.9400 USD  -0.0100 (-1.05%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.9700 1.000 0.9290 0.9400 118,128 -0.01(-1.05%)
Jan 29, 2015 0.9400 0.9550 0.9100 0.9500 110,191 +0.02(+2.15%)
Jan 28, 2015 0.9160 0.9500 0.9000 0.9300 89,309 +0.01(+1.06%)
Jan 27, 2015 0.9000 0.9550 0.9000 0.9202 95,542 -0.02(-2.11%)
Jan 26, 2015 0.9000 0.9400 0.8900 0.9400 90,811 +0.03(+3.30%)
Jan 23, 2015 0.9000 0.9299 0.8980 0.9100 87,329 +0.04(+4.60%)
Jan 22, 2015 0.8700 0.8830 0.8600 0.8700 52,070 +0.00(+0.00%)
Jan 21, 2015 0.8700 0.9050 0.8600 0.8700 120,016 -0.03(-3.33%)
Jan 20, 2015 0.8600 0.9033 0.8500 0.9000 149,491 +0.03(+3.21%)
Jan 16, 2015 0.8800 0.8900 0.8650 0.8720 74,992 +0.01(+1.40%)
Jan 15, 2015 0.8300 0.8700 0.8005 0.8600 171,219 +0.03(+3.61%)
Jan 14, 2015 0.8700 0.9300 0.8000 0.8300 135,046 -0.04(-4.60%)
Jan 13, 2015 0.8700 107,745 +0.01(+1.17%)
Jan 12, 2015 0.9000 0.9300 0.8586 0.8599 149,039 -0.02(-2.38%)
Jan 09, 2015 0.8800 0.9138 0.8640 0.8809 111,522 +0.02(+2.43%)
Jan 08, 2015 0.8800 0.8800 0.8300 0.8600 146,415 +0.00(+0.00%)
Jan 07, 2015 0.8299 0.8607 0.8100 0.8600 87,189 +0.03(+3.53%)
Jan 06, 2015 0.8700 0.8700 0.8201 0.8307 10,471 -0.01(-1.22%)
Jan 05, 2015 0.7900 0.8600 0.7900 0.8410 84,732 +0.01(+1.33%)
Jan 02, 2015 0.7418 0.8400 0.7418 0.8300 105,059 +0.04(+5.17%)
Dec 31, 2014 0.7892 0.7892 0.7892 0 +0.02(+2.49%)
Dec 30, 2014 0.7500 0.7950 0.7300 0.7700 485,104 +0.00(+0.35%)
Dec 29, 2014 0.7800 0.8000 0.7500 0.7673 392,016 -0.03(-3.69%)
Dec 26, 2014 0.8000 0.8400 0.7901 0.7967 145,993 -0.01(-1.64%)
Dec 24, 2014 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Dec 23, 2014 0.7800 0.8200 0.7800 0.8200 333,580 +0.02(+2.50%)
Dec 22, 2014 0.8100 0.8500 0.7900 0.8000 420,277 -0.01(-1.23%)
Dec 19, 2014 0.8700 0.8800 0.8100 0.8100 240,791 -0.06(-6.90%)
Dec 18, 2014 0.8400 0.9000 0.8400 0.8700 138,584 +0.00(+0.29%)
Dec 17, 2014 0.8226 0.8700 0.8100 0.8675 409,880 +0.05(+5.79%)
Dec 16, 2014 0.8800 0.8200 242,638 -0.04(-4.67%)
Dec 15, 2014 0.8400 0.8700 0.8200 0.8602 263,201 -0.01(-1.13%)
Dec 12, 2014 0.8399 0.8760 0.8399 0.8700 209,846 +0.03(+3.57%)
Dec 11, 2014 0.8301 0.8600 0.8256 0.8400 111,179 -0.02(-1.75%)
Dec 10, 2014 0.8880 0.8880 0.8300 0.8550 161,899 -0.03(-3.60%)
Dec 09, 2014 0.8500 0.8869 0.7900 0.8869 294,171 -0.00(-0.34%)
Dec 08, 2014 0.8800 0.9099 0.8222 0.8899 280,034 -0.02(-2.21%)
Dec 05, 2014 0.8600 0.9100 0.8510 0.9100 211,294 +0.02(+1.76%)
Dec 04, 2014 0.8718 0.9000 0.8200 0.8943 268,912 +0.00(+0.48%)
Dec 03, 2014 0.8826 0.9100 0.8600 0.8900 268,348 +0.01(+1.02%)
Dec 02, 2014 0.8906 0.9300 0.8807 0.8810 239,477 -0.05(-5.27%)
Dec 01, 2014 0.9200 0.9400 0.8680 0.9300 217,669 +0.01(+1.09%)
Nov 28, 2014 0.9200 0.9500 0.9200 0.9200 58,682 +0.00(+0.00%)
Nov 26, 2014 0.9200 0.9200 0.9200 0 -0.03(-2.76%)
Nov 25, 2014 0.9800 1.002 0.9100 0.9461 182,313 -0.00(-0.41%)
Nov 24, 2014 1.010 1.010 0.9017 0.9500 221,643 +0.00(+0.00%)
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%)
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