DRRX

Durect Corporation Historical Stock Prices

$0.81
*  
0.01
1.22%
Get DRRX Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DRRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.85  0.85  0.78  0.81 128,773
12/24/2014 0.85 0.85 0.78 0.81 128,773
12/23/2014 0.78 0.82 0.78 0.82 333,580
12/22/2014 0.81 0.85 0.79 0.8 420,277
12/19/2014 0.87 0.88 0.81 0.81 240,791
12/18/2014 0.84 0.9 0.84 0.87 138,584
12/17/2014 0.8226 0.87 0.81 0.8675 409,880
12/16/2014 0.8318 0.88 0.82 0.82 242,638
12/15/2014 0.84 0.87 0.82 0.8602 263,201
12/12/2014 0.8399 0.876 0.8399 0.87 209,096
12/11/2014 0.8301 0.86 0.8256 0.84 111,179
12/10/2014 0.888 0.888 0.83 0.855 161,899
12/09/2014 0.85 0.8869 0.79 0.8869 294,171
12/08/2014 0.88 0.9099 0.8222 0.8899 280,034
12/05/2014 0.86 0.91 0.851 0.91 211,294
12/04/2014 0.8718 0.9 0.82 0.8943 268,912
12/03/2014 0.883 0.91 0.86 0.89 268,348
12/02/2014 0.8906 0.93 0.8807 0.881 239,477
12/01/2014 0.92 0.94 0.868 0.93 217,669
11/28/2014 0.92 0.95 0.92 0.92 58,682
11/26/2014 0.9212 0.95 0.92 0.92 151,270
11/25/2014 0.98 1.002 0.91 0.9461 182,313
11/24/2014 1.01 1.01 0.9017 0.95 221,643
11/21/2014 1.05 1.05 0.9 0.95 514,007
11/20/2014 0.88 0.99 0.88 0.96 248,209
11/19/2014 0.85 0.93 0.8355 0.9149 273,635
11/18/2014 0.88 0.9099 0.84 0.85 240,494
11/17/2014 0.85 0.92 0.83 0.91 335,197
11/14/2014 0.83 0.849 0.8201 0.8374 146,235
11/13/2014 0.83 0.93 0.7802 0.83 455,045
11/12/2014 0.7 0.8342 0.7 0.8 532,247
11/11/2014 0.75 0.79 0.7199 0.72 882,124
11/10/2014 0.74 0.7427 0.71 0.734 499,272
11/07/2014 0.7588 0.7588 0.7 0.73 300,564
11/06/2014 0.712 0.76 0.712 0.731 164,493
11/05/2014 0.721 0.75 0.6998 0.71 268,369
11/04/2014 0.69 0.75 0.69 0.7203 450,652
11/03/2014 0.72 0.75 0.69 0.6957 844,521
10/31/2014 0.76 0.77 0.702 0.73 404,739
10/30/2014 0.74 0.7599 0.7313 0.74 370,797
10/29/2014 0.76 0.76 0.721 0.755 296,490
10/28/2014 0.76 0.7897 0.7082 0.77 734,358
10/27/2014 0.9294 0.9295 0.68 0.76 3,366,749
10/24/2014 1.35 1.42 1.34 1.39 154,150
10/23/2014 1.42 1.42 1.37 1.37 57,014
10/22/2014 1.37 1.42 1.331 1.42 205,599
10/21/2014 1.34 1.37 1.339 1.35 32,754
10/20/2014 1.31 1.37 1.31 1.32 82,305
10/17/2014 1.32 1.4 1.31 1.32 66,493
10/16/2014 1.38 1.38 1.32 1.32 32,933
10/15/2014 1.29 1.33 1.29 1.31 204,689
10/14/2014 1.28 1.35 1.28 1.29 152,234
10/13/2014 1.29 1.34 1.254 1.27 222,702
10/10/2014 1.32 1.36 1.27 1.29 98,493
10/09/2014 1.32 1.36 1.27 1.33 496,243
10/08/2014 1.33 1.35 1.31 1.33 107,922
10/07/2014 1.37 1.38 1.29 1.33 233,234
10/06/2014 1.41 1.41 1.36 1.36 102,076
10/03/2014 1.41 1.43 1.36 1.42 131,615
10/02/2014 1.44 1.45 1.264 1.39 210,539
10/01/2014 1.48 1.48 1.38 1.41 192,976
09/30/2014 1.5 1.5 1.43 1.47 186,549
09/29/2014 1.47 1.5 1.43 1.48 169,898
09/26/2014 1.522 1.522 1.45 1.48 366,166
09/25/2014 1.57 1.57 1.42 1.53 371,964
09/24/2014 1.45 1.57 1.45 1.565 89,257
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?