DRRX

Durect Corporation Historical Stock Prices

$1.6
*  
0.01
0.62%
Get DRRX Alerts
*Delayed - data as of Sep. 15, 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.63  1.63  1.5601  1.60 172,610
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
07/18/2014 1.5 1.58 1.5 1.54 80,212
07/17/2014 1.51 1.52 1.49 1.51 206,280
07/16/2014 1.57 1.57 1.51 1.53 243,588
07/15/2014 1.62 1.63 1.55 1.55 160,156
07/14/2014 1.61 1.623 1.59 1.62 161,924
07/11/2014 1.6 1.63 1.58 1.61 77,164
07/10/2014 1.59 1.62 1.5801 1.59 95,435
07/09/2014 1.58 1.6499 1.58 1.6 354,312
07/08/2014 1.64 1.64 1.54 1.58 426,517
07/07/2014 1.7 1.73 1.61 1.65 403,720
07/03/2014 1.7 1.74 1.7 1.7 122,743
07/02/2014 1.74 1.75 1.7 1.72 293,439
07/01/2014 1.85 1.85 1.72 1.73 436,007
06/30/2014 1.88 1.89 1.76 1.82 1,544,474
06/27/2014 1.57 1.8 1.57 1.72 2,572,327
06/26/2014 1.57 1.59 1.56 1.57 158,065
06/25/2014 1.59 1.59 1.54 1.58 196,819
06/24/2014 1.6 1.63 1.57 1.59 168,991
06/23/2014 1.63 1.63 1.56 1.59 478,752
06/20/2014 1.5 1.62 1.5 1.62 1,036,781
06/19/2014 1.47 1.52 1.46 1.51 179,681
06/18/2014 1.5 1.5 1.46 1.46 87,341
06/17/2014 1.45 1.48 1.44 1.47 76,631
06/16/2014 1.49 1.5 1.44 1.47 231,982
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?