Durect Corp (NQ: DRRX)
1.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 1.620 1.630 1.560 1.580 162,379 -0.02(-1.25%)
Aug 25, 2014 1.550 1.680 1.550 1.600 466,081 +0.07(+4.58%)
Aug 22, 2014 1.500 1.560 1.500 1.530 71,842 +0.02(+1.32%)
Aug 21, 2014 1.540 1.560 1.520 1.510 38,726 -0.04(-2.58%)
Aug 20, 2014 1.512 1.570 1.512 1.550 122,571 +0.00(+0.00%)
Aug 19, 2014 1.540 1.550 1.530 1.550 46,917 +0.00(+0.00%)
Aug 18, 2014 1.530 1.550 1.530 1.550 121,098 +0.02(+1.31%)
Aug 15, 2014 1.510 1.530 1.480 1.530 148,197 +0.01(+0.66%)
Aug 14, 2014 1.430 1.520 1.430 1.520 229,263 +0.08(+5.56%)
Aug 13, 2014 1.490 1.515 1.420 1.440 393,086 -0.06(-4.00%)
Aug 12, 2014 1.540 1.550 1.500 1.500 69,560 -0.03(-1.96%)
Aug 11, 2014 1.520 1.550 1.520 1.530 147,053 +0.00(+0.00%)
Aug 08, 2014 1.510 1.570 1.490 1.530 238,782 +0.01(+0.66%)
Aug 07, 2014 1.500 1.520 1.490 1.520 81,440 +0.02(+1.33%)
Aug 06, 2014 1.500 1.530 1.500 1.500 57,255 +0.01(+0.67%)
Aug 05, 2014 1.500 1.528 1.490 1.490 69,880 -0.01(-0.67%)
Aug 04, 2014 1.500 1.525 1.480 1.500 64,296 +0.00(+0.00%)
Aug 01, 2014 1.490 1.520 1.460 1.500 115,333 +0.02(+1.35%)
Jul 31, 2014 1.500 1.500 1.480 1.480 161,774 -0.02(-1.33%)
Jul 30, 2014 1.540 1.570 1.490 1.500 122,300 -0.02(-1.32%)
Jul 29, 2014 1.500 1.520 1.480 1.520 333,170 +0.02(+1.33%)
Jul 28, 2014 1.530 1.530 1.480 1.500 572,270 -0.02(-1.32%)
Jul 25, 2014 1.520 1.522 1.500 1.520 156,714 +0.01(+0.66%)
Jul 24, 2014 1.560 1.560 1.505 1.510 74,011 -0.05(-3.21%)
Jul 23, 2014 1.590 1.590 1.510 1.560 132,789 +0.00(+0.00%)
Jul 22, 2014 1.530 1.600 1.530 1.560 131,499 +0.01(+0.65%)
Jul 21, 2014 1.550 1.550 1.510 1.550 170,719 +0.01(+0.65%)
Jul 18, 2014 1.500 1.580 1.500 1.540 80,212 +0.03(+1.99%)
Jul 17, 2014 1.510 1.520 1.490 1.510 206,280 -0.02(-1.31%)
Jul 16, 2014 1.570 1.570 1.510 1.530 243,588 -0.02(-1.29%)
Jul 15, 2014 1.620 1.630 1.550 1.550 160,156 -0.07(-4.32%)
Jul 14, 2014 1.610 1.623 1.590 1.620 161,924 +0.01(+0.62%)
Jul 11, 2014 1.600 1.630 1.580 1.610 77,164 +0.02(+1.26%)
Jul 10, 2014 1.590 1.620 1.580 1.590 95,435 -0.01(-0.63%)
Jul 09, 2014 1.580 1.650 1.580 1.600 354,312 +0.02(+1.27%)
Jul 08, 2014 1.640 1.640 1.540 1.580 426,517 -0.07(-4.24%)
Jul 07, 2014 1.700 1.730 1.610 1.650 403,720 -0.05(-2.94%)
Jul 03, 2014 1.700 1.700 1.700 0 -0.02(-1.16%)
Jul 02, 2014 1.740 1.750 1.700 1.720 293,439 -0.01(-0.58%)
Jul 01, 2014 1.850 1.850 1.720 1.730 436,007 -0.09(-4.95%)
Jun 30, 2014 1.880 1.890 1.760 1.820 1,544,474 +0.10(+5.81%)
Jun 27, 2014 1.570 1.800 1.570 1.720 2,578,037 +0.15(+9.55%)
Jun 26, 2014 1.570 1.590 1.560 1.570 158,065 -0.01(-0.63%)
Jun 25, 2014 1.590 1.590 1.540 1.580 196,819 -0.01(-0.63%)
Jun 24, 2014 1.600 1.630 1.570 1.590 168,991 +0.00(+0.00%)
Jun 23, 2014 1.630 1.630 1.560 1.590 478,352 -0.03(-1.85%)
Jun 20, 2014 1.500 1.620 1.500 1.620 1,036,781 +0.11(+7.28%)
Jun 19, 2014 1.470 1.520 1.460 1.510 179,681 +0.05(+3.42%)
Jun 18, 2014 1.500 1.500 1.460 1.460 87,341 -0.01(-0.68%)
Jun 17, 2014 1.450 1.480 1.440 1.470 76,631 +0.00(+0.00%)
Jun 16, 2014 1.490 1.500 1.440 1.470 231,982 -0.05(-3.29%)
Jun 13, 2014 1.550 1.550 1.478 1.520 204,938 -0.01(-0.65%)
Jun 12, 2014 1.420 1.530 1.410 1.530 599,209 +0.10(+6.99%)
Jun 11, 2014 1.400 1.440 1.380 1.430 156,745 +0.03(+2.14%)
Jun 10, 2014 1.390 1.410 1.380 1.400 127,058 +0.01(+0.72%)
Jun 06, 2014 1.400 1.410 1.380 1.390 148,673 -0.02(-1.42%)
Jun 05, 2014 1.400 1.450 1.380 1.410 134,688 +0.01(+0.71%)
Jun 04, 2014 1.440 1.450 1.400 1.400 84,307 -0.03(-2.10%)
Jun 03, 2014 1.390 1.430 1.360 1.430 222,241 +0.05(+3.62%)
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