Home > Quotes > DRRX > Historical Prices
DRRX

Durect Corporation Historical Stock Prices

$0.95
*  
0.14
  negative  
17.28%
Get DRRX Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.77  0.96  0.77  0.95 984,541
05/20/2013 0.82 0.92 0.8 0.81 979,214
05/17/2013 0.98 0.98 0.883 0.891 622,500
05/16/2013 1 1.01 0.96 0.98 403,632
05/15/2013 1.01 1.04 0.97 1.01 961,193
05/14/2013 1 1.06 0.98 1.02 1,107,810
05/13/2013 1.1 1.1 0.96 1.01 1,232,085
05/10/2013 0.97 1.05 0.78 1.05 5,537,509
05/09/2013 1.61 1.67 1.59 1.59 263,267
05/08/2013 1.65 1.66 1.5601 1.64 473,588
05/07/2013 1.59 1.73 1.45 1.63 1,307,707
05/06/2013 1.63 1.66 1.58 1.61 526,000
05/03/2013 1.58 1.67 1.55 1.57 1,198,028
05/02/2013 1.5 1.638 1.5 1.55 730,414
05/01/2013 1.55 1.55 1.42 1.49 889,837
04/30/2013 1.26 1.85 1.26 1.57 3,608,909
04/29/2013 1.3 1.34 1.25 1.25 647,607
04/26/2013 1.31 1.34 1.3 1.31 295,823
04/25/2013 1.37 1.38 1.27 1.31 1,713,804
04/24/2013 1.3 1.389 1.3 1.35 592,277
04/23/2013 1.32 1.36 1.3 1.31 457,230
04/22/2013 1.27 1.31 1.27 1.3 155,994
04/19/2013 1.28 1.32 1.26 1.27 208,887
04/18/2013 1.33 1.33 1.2452 1.3 209,838
04/17/2013 1.27 1.35 1.26 1.31 242,166
04/16/2013 1.3 1.32 1.2 1.3 459,421
04/15/2013 1.3 1.32 1.24 1.25 246,468
04/12/2013 1.29 1.31 1.28 1.3 94,435
04/11/2013 1.32 1.33 1.27 1.29 365,310
04/10/2013 1.31 1.33 1.28 1.33 228,507
04/09/2013 1.4 1.41 1.29 1.3 329,474
04/08/2013 1.33 1.4 1.32 1.38 368,983
04/05/2013 1.31 1.32 1.25 1.32 122,606
04/04/2013 1.29 1.325 1.24 1.31 279,120
04/03/2013 1.28 1.29 1.25 1.29 232,780
04/02/2013 1.31 1.33 1.24 1.27 525,602
04/01/2013 1.35 1.35 1.26 1.32 535,262
03/28/2013 1.32 1.38 1.29 1.33 565,011
03/27/2013 1.36 1.36 1.3 1.34 220,565
03/26/2013 1.47 1.48 1.32 1.38 610,574
03/25/2013 1.4 1.47 1.37 1.4 1,669,764
03/22/2013 1.35 1.36 1.31 1.34 269,671
03/21/2013 1.34 1.3699 1.3 1.32 279,294
03/20/2013 1.32 1.36 1.29 1.33 264,148
03/19/2013 1.21 1.34 1.21 1.31 475,055
03/18/2013 1.18 1.22 1.15 1.21 293,171
03/15/2013 1.17 1.22 1.11 1.22 244,042
03/14/2013 1.27 1.2701 1.1 1.17 649,145
03/13/2013 1.28 1.29 1.22 1.25 375,339
03/12/2013 1.35 1.35 1.26 1.27 440,111
03/11/2013 1.31 1.36 1.29 1.34 434,537
03/08/2013 1.37 1.38 1.26 1.29 732,961
03/07/2013 1.18 1.37 1.17 1.35 2,219,154
03/06/2013 1.13 1.17 1.13 1.16 626,787
03/05/2013 1.16 1.1899 1.13 1.13 261,345
03/04/2013 1.13 1.19 1.13 1.15 406,273
03/01/2013 1.13 1.155 1.11 1.11 392,143
02/28/2013 1.13 1.15 1.1 1.12 194,916
02/27/2013 1.15 1.15 1.09 1.12 425,287
02/26/2013 1.08 1.23 1.08 1.13 927,126
02/25/2013 1.16 1.16 1.06 1.06 177,216
02/22/2013 1.14 1.15 1.09 1.14 109,469
02/21/2013 1.16 1.16 1.05 1.09 274,126
02/20/2013 1.18 1.2 1.16 1.16 114,125
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.