DRRX

Durect Corporation Historical Stock Prices

$1.352
*  
0.032
2.42%
Get DRRX Alerts
*Delayed - data as of Oct. 21, 2014 14:30 ET  -  Find a broker to begin trading DRRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DRRX Real Time
 
 
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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
14:30  1.34  1.37  1.339  1.352 25,761
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
09/23/2014 1.52 1.5375 1.5 1.51 346,861
09/22/2014 1.6 1.6 1.52 1.52 276,147
09/19/2014 1.5 1.56 1.5 1.55 316,938
09/18/2014 1.55 1.57 1.5 1.51 110,126
09/17/2014 1.55 1.58 1.5 1.54 259,565
09/16/2014 1.58 1.59 1.54 1.57 650,492
09/15/2014 1.63 1.63 1.5601 1.6 172,610
09/12/2014 1.61 1.65 1.52 1.61 2,094,833
09/11/2014 1.61 1.669 1.59 1.64 186,352
09/10/2014 1.51 1.68 1.5 1.64 977,187
09/09/2014 1.53 1.56 1.53 1.53 81,842
09/08/2014 1.5 1.6 1.5 1.52 74,358
09/05/2014 1.54 1.59 1.5012 1.51 47,735
09/04/2014 1.53 1.6 1.51 1.56 105,240
09/03/2014 1.55 1.5799 1.5 1.52 166,901
09/02/2014 1.58 1.58 1.55 1.55 104,850
08/29/2014 1.57 1.62 1.57 1.58 49,350
08/28/2014 1.58 1.6 1.55 1.58 81,396
08/27/2014 1.597 1.62 1.55 1.6 121,881
08/26/2014 1.62 1.63 1.56 1.58 162,379
08/25/2014 1.55 1.68 1.55 1.6 466,081
08/22/2014 1.5 1.56 1.5 1.53 71,842
08/21/2014 1.54 1.56 1.51 1.51 38,726
08/20/2014 1.512 1.57 1.512 1.55 122,571
08/19/2014 1.54 1.55 1.53 1.55 46,917
08/18/2014 1.53 1.55 1.53 1.55 121,098
08/15/2014 1.51 1.53 1.48 1.53 148,197
08/14/2014 1.43 1.52 1.43 1.52 229,263
08/13/2014 1.49 1.52 1.42 1.44 393,086
08/12/2014 1.54 1.55 1.5 1.5 69,560
08/11/2014 1.52 1.55 1.52 1.53 147,053
08/08/2014 1.51 1.57 1.49 1.53 238,782
08/07/2014 1.5 1.52 1.49 1.52 81,440
08/06/2014 1.5 1.53 1.5 1.5 57,255
08/05/2014 1.5 1.5278 1.49 1.49 69,880
08/04/2014 1.5 1.5253 1.48 1.5 64,296
08/01/2014 1.49 1.52 1.46 1.5 115,333
07/31/2014 1.5 1.5 1.48 1.48 161,774
07/30/2014 1.54 1.57 1.49 1.5 122,300
07/29/2014 1.5 1.52 1.48 1.52 333,170
07/28/2014 1.53 1.53 1.48 1.5 572,270
07/25/2014 1.52 1.522 1.5 1.52 156,714
07/24/2014 1.56 1.56 1.5048 1.51 74,011
07/23/2014 1.59 1.59 1.51 1.56 132,789
07/22/2014 1.53 1.6 1.53 1.56 131,499
07/21/2014 1.55 1.5501 1.51 1.55 170,719
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?