Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DURECT Corporation - Common Stock (NQ: DRRX )

0.7690 +0.0191 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.7500 0.7695 0.7490 0.7690 39,236 +0.02(+2.55%)
Feb 13, 2025 0.7500 0.7690 0.7295 0.7499 19,439 +0.00(+0.33%)
Feb 12, 2025 0.7600 0.7690 0.7371 0.7474 166,616 -0.00(-0.33%)
Feb 11, 2025 0.7500 0.7700 0.7357 0.7499 48,370 +0.00(+0.00%)
Feb 10, 2025 0.7500 0.7500 0.7400 0.7499 45,991 -0.01(-1.33%)
Feb 07, 2025 0.7890 0.7890 0.7400 0.7600 22,041 -0.03(-3.68%)
Feb 06, 2025 0.7500 0.7950 0.7420 0.7890 47,845 +0.04(+5.20%)
Feb 05, 2025 0.7833 0.7990 0.7100 0.7500 31,530 -0.02(-2.56%)
Feb 04, 2025 0.7600 0.7944 0.7300 0.7697 46,074 +0.02(+2.60%)
Feb 03, 2025 0.7600 0.8477 0.7100 0.7502 61,295 -0.01(-1.93%)
Jan 31, 2025 0.8100 0.8100 0.7600 0.7650 61,803 -0.04(-4.96%)
Jan 30, 2025 0.8500 0.8500 0.7800 0.8049 108,880 -0.04(-5.08%)
Jan 29, 2025 0.8300 0.8500 0.8192 0.8480 27,128 +0.02(+2.06%)
Jan 28, 2025 0.8300 0.8600 0.7500 0.8309 95,702 -0.02(-2.25%)
Jan 27, 2025 0.8300 0.8700 0.7942 0.8500 68,949 +0.01(+1.19%)
Jan 24, 2025 0.8300 0.8700 0.8200 0.8400 62,249 +0.00(+0.02%)
Jan 23, 2025 0.8520 0.8590 0.8110 0.8398 20,308 -0.00(-0.15%)
Jan 22, 2025 0.8600 0.8600 0.8206 0.8411 44,351 -0.00(-0.08%)
Jan 21, 2025 0.8600 0.8645 0.8203 0.8418 47,440 -0.01(-0.95%)
Jan 17, 2025 0.8297 0.8500 0.8001 0.8499 30,616 +0.02(+2.15%)
Jan 16, 2025 0.8210 0.8320 0.7906 0.8320 58,308 +0.01(+1.34%)
Jan 15, 2025 0.8100 0.8600 0.8120 0.8210 39,214 -0.03(-3.41%)
Jan 14, 2025 0.8200 0.8500 0.7900 0.8500 170,406 +0.03(+3.03%)
Jan 13, 2025 0.7800 0.8558 0.7800 0.8250 91,019 +0.05(+7.00%)
Jan 10, 2025 0.8800 0.8800 0.7700 0.7710 148,604 -0.04(-4.46%)
Jan 08, 2025 0.8400 0.8788 0.8037 0.8070 65,965 -0.06(-7.24%)
Jan 07, 2025 0.8700 0.8700 0.8500 0.8700 19,550 +0.00(+0.53%)
Jan 06, 2025 0.8700 0.8704 0.8100 0.8654 85,442 -0.00(-0.53%)
Jan 03, 2025 0.7880 0.8800 0.7880 0.8700 61,691 +0.08(+10.02%)
Jan 02, 2025 0.7500 0.8700 0.7010 0.7908 175,859 +0.04(+5.44%)
Dec 31, 2024 0.7500 0 -0.10(-11.76%)
Dec 30, 2024 0.9200 0.9200 0.8122 0.8500 314,520 -0.10(-10.53%)
Dec 27, 2024 0.9680 0.9900 0.8902 0.9500 96,626 -0.02(-1.87%)
Dec 26, 2024 0.9211 0.9964 0.9167 0.9681 92,984 -0.00(-0.20%)
Dec 24, 2024 0.8900 0.9700 0.8704 0.9700 62,343 +0.04(+4.44%)
Dec 23, 2024 0.9667 0.9700 0.9026 0.9288 83,336 -0.02(-2.23%)
Dec 20, 2024 0.8500 1.022 0.8100 0.9500 203,920 +0.09(+10.56%)
Dec 19, 2024 0.8566 0.8770 0.7872 0.8593 98,281 +0.01(+1.75%)
Dec 18, 2024 0.8800 0.8999 0.8388 0.8445 178,260 -0.06(-6.16%)
Dec 17, 2024 0.9002 0.9370 0.8415 0.8999 168,593 -0.04(-3.96%)
Dec 16, 2024 0.7488 0.9400 0.7362 0.9370 333,849 +0.19(+24.93%)
Dec 13, 2024 0.8000 0.8000 0.7231 0.7500 157,825 -0.03(-3.28%)
Dec 12, 2024 0.7990 0.7999 0.7577 0.7754 32,643 +0.00(+0.57%)
Dec 11, 2024 0.7780 0.8220 0.7700 0.7710 44,926 -0.02(-2.93%)
Dec 10, 2024 0.8000 0.8300 0.7400 0.7943 213,871 +0.02(+2.23%)
Dec 09, 2024 0.7900 0.8225 0.7600 0.7770 58,486 -0.02(-2.73%)
Dec 06, 2024 0.7600 0.8000 0.7507 0.7988 73,367 +0.02(+3.06%)
Dec 05, 2024 0.8050 0.8620 0.7400 0.7751 386,702 -0.05(-6.08%)
Dec 04, 2024 0.8800 0.9269 0.8006 0.8253 103,319 -0.05(-5.36%)
Dec 03, 2024 0.8846 0.8846 0.8400 0.8720 106,995 -0.05(-5.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.