Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Durect Corp (NQ: DRRX )

1.650 +0.060 (+3.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	1.580	1.700	1.525	1.650	72,570	+0.06(+3.77%)
Jul 19, 2024	1.430	1.650	1.430	1.590	98,818	+0.14(+9.66%)
Jul 18, 2024	1.440	1.500	1.440	1.450	21,667	+0.01(+0.69%)
Jul 17, 2024	1.350	1.460	1.340	1.440	57,985	+0.08(+5.88%)
Jul 16, 2024	1.370	1.380	1.360	1.360	25,563	+0.01(+0.74%)
Jul 15, 2024	1.360	1.380	1.340	1.350	47,983	-0.03(-2.17%)
Jul 12, 2024	1.320	1.420	1.320	1.380	71,867	+0.07(+5.34%)
Jul 11, 2024	1.350	1.390	1.310	1.310	93,169	-0.03(-2.24%)
Jul 10, 2024	1.230	1.500	1.150	1.340	217,944	+0.11(+8.94%)
Jul 09, 2024	1.220	1.260	1.151	1.230	252,746	-0.03(-2.38%)
Jul 08, 2024	1.320	1.380	1.170	1.260	212,632	-0.05(-3.82%)
Jul 05, 2024	1.290	1.330	1.280	1.310	81,877	+0.03(+2.34%)
Jul 03, 2024	1.360	1.360	1.280	1.280	24,691	-0.08(-5.88%)
Jul 02, 2024	1.340	1.450	1.300	1.360	99,312	+0.05(+3.82%)
Jul 01, 2024	1.270	1.320	1.270	1.310	54,034	+0.02(+1.55%)
Jun 28, 2024	1.350	1.358	1.280	1.290	113,130	-0.07(-5.49%)
Jun 27, 2024	1.280	1.400	1.270	1.365	194,937	+0.05(+3.80%)
Jun 26, 2024	1.400	1.420	1.310	1.315	81,009	-0.09(-6.74%)
Jun 25, 2024	1.460	1.500	1.400	1.410	77,592	-0.08(-5.37%)
Jun 24, 2024	1.480	1.600	1.450	1.490	191,522	-0.02(-1.32%)
Jun 21, 2024	1.470	1.590	1.460	1.510	95,840	+0.02(+1.34%)
Jun 20, 2024	1.560	1.600	1.480	1.490	101,480	-0.10(-6.29%)
Jun 18, 2024	1.730	1.790	1.580	1.590	190,985	-0.19(-10.67%)
Jun 17, 2024	1.620	1.840	1.620	1.780	132,393	+0.13(+7.88%)
Jun 14, 2024	1.740	1.748	1.570	1.650	151,830	-0.04(-2.37%)
Jun 13, 2024	1.550	1.690	1.550	1.690	38,006	+0.13(+8.33%)
Jun 12, 2024	1.480	1.600	1.450	1.560	82,265	+0.11(+7.59%)
Jun 11, 2024	1.380	1.450	1.361	1.450	55,228	+0.04(+2.84%)
Jun 10, 2024	1.470	1.470	1.350	1.410	140,540	-0.11(-7.24%)
Jun 07, 2024	1.570	1.570	1.480	1.520	105,039	-0.05(-3.18%)
Jun 06, 2024	1.560	1.600	1.520	1.570	50,751	+0.00(+0.00%)
Jun 05, 2024	1.540	1.620	1.470	1.570	66,009	+0.04(+2.61%)
Jun 04, 2024	1.590	1.611	1.470	1.530	184,243	-0.12(-7.27%)
Jun 03, 2024	1.750	1.880	1.500	1.650	462,175	-0.06(-3.51%)
May 31, 2024	1.340	1.770	1.331	1.710	565,903	+0.36(+26.67%)
May 30, 2024	1.370	1.425	1.310	1.350	229,153	+0.01(+0.75%)
May 29, 2024	1.210	1.370	1.210	1.340	115,078	+0.10(+8.06%)
May 28, 2024	1.330	1.330	1.200	1.240	192,984	-0.06(-4.62%)
May 24, 2024	1.300	1.300	1.220	1.300	76,863	+0.04(+3.17%)
May 23, 2024	1.240	1.429	1.111	1.260	402,252	+0.03(+2.44%)
May 22, 2024	1.290	1.320	1.180	1.230	295,217	-0.06(-4.65%)
May 21, 2024	1.030	1.330	1.010	1.290	1,858,138	+0.25(+24.04%)
May 20, 2024	0.9600	1.040	0.9300	1.040	102,584	+0.11(+11.83%)
May 17, 2024	0.9700	0.9700	0.8899	0.9300	177,937	-0.01(-1.46%)
May 16, 2024	0.9690	0.9690	0.9000	0.9438	67,811	-0.02(-1.69%)
May 15, 2024	0.9100	0.9600	0.9014	0.9600	122,756	+0.04(+4.35%)
May 14, 2024	1.040	1.040	0.7366	0.9200	287,926	-0.15(-14.02%)
May 13, 2024	1.090	1.150	1.010	1.070	97,962	+0.01(+0.94%)
May 10, 2024	1.130	1.180	1.010	1.060	100,524	-0.07(-6.19%)
May 09, 2024	1.030	1.130	1.020	1.130	55,141	+0.11(+10.78%)
May 08, 2024	1.200	1.210	0.9600	1.020	218,102	-0.18(-15.00%)
May 07, 2024	1.220	1.290	1.160	1.200	135,643	+0.00(+0.00%)
May 06, 2024	1.190	1.230	1.150	1.200	104,088	+0.04(+3.45%)
May 03, 2024	1.020	1.190	0.9712	1.160	177,793	+0.17(+17.17%)
May 02, 2024	0.9500	1.075	0.9112	0.9900	82,962	+0.02(+2.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Durect Corp (NQ: DRRX )

Historical Prices