Quantcast
DRRX

Historical Stock Prices

$0.7
*  
0.0332
4.53%
Get DRRX Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 0.7277 0.7638 0.69 0.7 335,131
03/21/2019 0.7577 0.78 0.7051 0.7332 309,246
03/20/2019 0.7566 0.7859 0.7329 0.7549 201,829
03/19/2019 0.7605 0.7999 0.74 0.7491 240,545
03/18/2019 0.778 0.7848 0.75 0.7548 234,912
03/15/2019 0.7852 0.79 0.7202 0.745 728,024
03/14/2019 0.84 0.84 0.77 0.78 329,765
03/13/2019 0.8 0.8285 0.784 0.82 602,283
03/12/2019 0.7507 0.8073 0.749 0.7953 566,660
03/11/2019 0.7107 0.76 0.6825 0.7501 520,875
03/08/2019 0.75 0.7659 0.6501 0.6924 772,216
03/07/2019 0.6999 0.7299 0.67 0.67 301,352
03/06/2019 0.7755 0.784 0.71 0.7112 360,793
03/05/2019 0.7906 0.7906 0.762 0.7725 207,659
03/04/2019 0.83 0.83 0.78 0.78 201,039
03/01/2019 0.7958 0.8348 0.783 0.8248 258,737
02/28/2019 0.802 0.805 0.78 0.7899 210,257
02/27/2019 0.82 0.84 0.8 0.805 487,528
02/26/2019 0.7957 0.8152 0.78 0.8 314,099
02/25/2019 0.7912 0.804 0.75 0.7816 260,260
02/22/2019 0.7789 0.8 0.7521 0.7853 240,497
02/21/2019 0.7349 0.7665 0.7349 0.7508 230,450
02/20/2019 0.7835 0.795 0.7249 0.7327 463,985
02/19/2019 0.9 0.9 0.77 0.7839 480,074
02/15/2019 0.7 0.76 0.69 0.74 781,139
02/14/2019 0.689 0.7106 0.6556 0.6925 235,788
02/13/2019 0.66 0.6888 0.6506 0.67 187,989
02/12/2019 0.65 0.68 0.64 0.68 342,855
02/11/2019 0.6365 0.6397 0.608 0.6105 150,834
02/08/2019 0.6468 0.6468 0.612 0.612 189,800
02/07/2019 0.63 0.6434 0.63 0.63 186,345
02/06/2019 0.6233 0.6434 0.6101 0.63 156,352
02/05/2019 0.6478 0.66 0.6292 0.6292 238,635
02/04/2019 0.61 0.65 0.61 0.632 328,768
02/01/2019 0.619 0.6299 0.61 0.6102 142,921
01/31/2019 0.59 0.628 0.59 0.6052 393,626
01/30/2019 0.6 0.6153 0.59 0.6088 269,118
01/29/2019 0.5775 0.6097 0.571 0.5938 421,179
01/28/2019 0.5995 0.615 0.5601 0.5717 455,140
01/25/2019 0.591 0.6178 0.59 0.6145 241,292
01/24/2019 0.597 0.6 0.576 0.5909 175,971
01/23/2019 0.6047 0.62 0.5629 0.5767 356,133
01/22/2019 0.6 0.6216 0.58 0.59 391,079
01/18/2019 0.5998 0.6196 0.5685 0.58 486,380
01/17/2019 0.62 0.6265 0.6 0.6026 627,373
01/16/2019 0.62 0.695 0.6189 0.6265 700,735
01/15/2019 0.6148 0.65 0.5899 0.63 467,535
01/14/2019 0.6388 0.64 0.6002 0.615 174,512
01/11/2019 0.62 0.65 0.62 0.6293 234,819
01/10/2019 0.6255 0.63 0.6 0.6167 273,309
01/09/2019 0.5608 0.63 0.5608 0.63 462,277
01/08/2019 0.5718 0.5943 0.5511 0.5609 334,196
01/07/2019 0.55 0.6384 0.55 0.5674 933,117
01/04/2019 0.53 0.685 0.512 0.6529 1,115,336
01/03/2019 0.53 0.5592 0.51 0.512 192,630
01/02/2019 0.48 0.5599 0.48 0.5402 558,157
12/31/2018 0.4996 0.51 0.48 0.4831 1,074,254
12/28/2018 0.5301 0.5315 0.46 0.4996 794,631
12/27/2018 0.53 0.55 0.515 0.5301 567,509
12/26/2018 0.52 0.55 0.5013 0.5181 708,632
12/24/2018 0.53 0.56 0.5 0.5196 720,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio