DURECT (NQ: DRRX)
1.180 USD  -0.120 (-9.23%)
Streaming Delayed Price  /  Updated: 12:43 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 1.400 1.400 1.300 1.300 562,200 -0.12(-8.45%)
May 04, 2016 1.430 1.520 1.390 1.420 1,134,136 -0.04(-2.74%)
May 03, 2016 1.340 1.460 1.330 1.460 646,567 +0.10(+7.35%)
May 02, 2016 1.350 1.400 1.310 1.360 472,857 +0.02(+1.49%)
Apr 29, 2016 1.430 1.460 1.320 1.340 814,173 -0.06(-4.29%)
Apr 28, 2016 1.500 1.505 1.400 1.400 813,841 -0.07(-4.76%)
Apr 27, 2016 1.350 1.520 1.330 1.470 1,509,500 +0.13(+9.70%)
Apr 26, 2016 1.300 1.390 1.280 1.340 3,079,767 -0.08(-5.63%)
Apr 25, 2016 1.430 1.470 1.400 1.420 568,012 +0.04(+2.90%)
Apr 22, 2016 1.350 1.400 1.340 1.380 298,999 +0.05(+3.76%)
Apr 21, 2016 1.350 1.360 1.320 1.330 308,026 -0.01(-0.75%)
Apr 20, 2016 1.380 1.380 1.320 1.340 223,869 -0.03(-2.19%)
Apr 19, 2016 1.410 1.410 1.360 1.370 237,366 -0.03(-2.14%)
Apr 18, 2016 1.410 1.410 1.340 1.400 331,340 +0.00(+0.00%)
Apr 15, 2016 1.400 1.430 1.290 1.400 605,082 -0.01(-0.71%)
Apr 14, 2016 1.350 1.420 1.340 1.410 931,279 +0.10(+7.63%)
Apr 13, 2016 1.290 1.320 1.250 1.310 1,534,245 +0.05(+3.97%)
Apr 12, 2016 1.230 1.270 1.200 1.260 372,983 +0.02(+1.61%)
Apr 11, 2016 1.260 1.280 1.160 1.240 394,472 -0.02(-1.59%)
Apr 08, 2016 1.310 1.310 1.150 1.260 695,659 -0.07(-5.26%)
Apr 07, 2016 1.340 1.370 1.300 1.330 256,126 -0.01(-0.75%)
Apr 06, 2016 1.300 1.340 1.280 1.340 279,303 +0.05(+3.88%)
Apr 05, 2016 1.350 1.350 1.290 1.290 203,605 -0.04(-3.01%)
Apr 04, 2016 1.360 1.390 1.320 1.330 266,875 -0.03(-2.21%)
Apr 01, 2016 1.340 1.390 1.320 1.360 377,438 +0.01(+0.74%)
Mar 31, 2016 1.340 1.370 1.331 1.350 256,801 +0.00(+0.00%)
Mar 30, 2016 1.370 1.400 1.329 1.350 120,171 +0.00(+0.00%)
Mar 29, 2016 1.330 1.440 1.300 1.350 502,511 +0.04(+3.05%)
Mar 28, 2016 1.320 1.370 1.280 1.310 154,509 +0.00(+0.00%)
Mar 24, 2016 1.310 1.310 1.310 0 +0.03(+2.34%)
Mar 23, 2016 1.400 1.549 1.280 1.280 357,200 -0.11(-7.91%)
Mar 22, 2016 1.310 1.390 1.310 1.390 115,787 +0.05(+3.73%)
Mar 21, 2016 1.390 1.430 1.320 1.340 264,599 +0.00(+0.00%)
Mar 18, 2016 1.420 1.420 1.310 1.340 780,517 -0.05(-3.60%)
Mar 17, 2016 1.390 1.440 1.370 1.390 270,021 +0.02(+1.46%)
Mar 16, 2016 1.260 1.380 1.260 1.370 400,666 +0.11(+8.73%)
Mar 15, 2016 1.390 1.420 1.260 1.260 213,665 -0.15(-10.64%)
Mar 14, 2016 1.310 1.430 1.310 1.410 316,912 +0.08(+6.02%)
Mar 11, 2016 1.280 1.330 1.280 1.330 143,531 +0.06(+4.72%)
Mar 10, 2016 1.330 1.380 1.240 1.270 276,073 -0.03(-2.31%)
Mar 09, 2016 1.320 1.406 1.260 1.300 100,056 -0.01(-0.76%)
Mar 08, 2016 1.420 1.420 1.310 1.310 238,058 -0.10(-7.09%)
Mar 07, 2016 1.310 1.425 1.262 1.410 298,317 +0.08(+6.02%)
Mar 04, 2016 1.240 1.410 1.206 1.330 555,051 +0.03(+2.31%)
Mar 03, 2016 1.270 1.320 1.240 1.300 195,385 +0.03(+2.36%)
Mar 02, 2016 1.190 1.300 1.150 1.270 342,464 +0.07(+5.83%)
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