Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Durect Corp (NQ: DRRX )

1.710 +0.360 (+26.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.350 3.466 3.265 3.430 175,065 +0.12(+3.63%)
Jul 28, 2023 3.090 3.360 3.060 3.310 282,810 +0.26(+8.52%)
Jul 27, 2023 3.180 3.250 3.030 3.050 365,616 -0.08(-2.56%)
Jul 26, 2023 3.020 3.210 2.990 3.130 418,968 +0.07(+2.29%)
Jul 25, 2023 3.070 3.105 2.960 3.060 510,470 -0.04(-1.29%)
Jul 24, 2023 3.100 3.190 2.960 3.100 1,130,374 +0.05(+1.64%)
Jul 21, 2023 3.350 3.420 3.040 3.050 785,391 -0.24(-7.29%)
Jul 20, 2023 3.790 3.790 3.280 3.290 2,536,391 -1.63(-33.13%)
Jul 19, 2023 4.890 5.040 4.880 4.920 63,603 +0.03(+0.61%)
Jul 18, 2023 4.990 4.999 4.770 4.890 108,241 -0.10(-2.00%)
Jul 17, 2023 4.950 5.040 4.840 4.990 91,790 +0.00(+0.00%)
Jul 14, 2023 5.000 5.080 4.920 4.990 79,661 -0.04(-0.80%)
Jul 13, 2023 5.090 5.280 5.020 5.030 66,863 -0.03(-0.59%)
Jul 12, 2023 5.020 5.120 4.969 5.060 103,101 +0.09(+1.81%)
Jul 11, 2023 4.910 4.990 4.830 4.970 101,551 +0.12(+2.47%)
Jul 10, 2023 5.050 5.080 4.830 4.850 159,209 -0.17(-3.39%)
Jul 07, 2023 4.960 5.110 4.960 5.020 90,175 +0.06(+1.21%)
Jul 06, 2023 4.850 4.985 4.805 4.960 38,284 +0.06(+1.22%)
Jul 05, 2023 4.940 5.020 4.850 4.900 85,016 -0.06(-1.21%)
Jul 03, 2023 4.950 5.015 4.800 4.960 20,045 +0.01(+0.20%)
Jun 30, 2023 4.920 5.050 4.808 4.950 41,479 +0.07(+1.43%)
Jun 29, 2023 5.020 5.030 4.772 4.880 59,338 -0.04(-0.81%)
Jun 28, 2023 4.860 4.970 4.770 4.920 50,177 +0.05(+1.03%)
Jun 27, 2023 5.090 5.090 4.800 4.870 89,727 -0.17(-3.37%)
Jun 26, 2023 5.030 5.130 4.920 5.040 62,924 -0.05(-0.98%)
Jun 23, 2023 5.140 5.140 4.821 5.090 199,317 -0.12(-2.30%)
Jun 22, 2023 5.300 5.350 5.150 5.210 55,778 -0.08(-1.51%)
Jun 21, 2023 5.530 5.530 5.290 5.290 104,607 -0.22(-3.99%)
Jun 20, 2023 5.600 5.616 5.400 5.510 107,317 -0.03(-0.54%)
Jun 16, 2023 5.770 5.770 5.400 5.540 191,773 -0.15(-2.64%)
Jun 15, 2023 5.560 5.750 5.530 5.690 135,844 +0.12(+2.15%)
Jun 14, 2023 5.600 6.101 5.507 5.570 161,617 +0.07(+1.27%)
Jun 13, 2023 5.610 5.690 5.300 5.500 226,609 -0.10(-1.79%)
Jun 12, 2023 5.640 5.785 5.510 5.600 85,502 -0.04(-0.71%)
Jun 09, 2023 5.830 6.010 5.600 5.640 185,317 -0.11(-1.91%)
Jun 08, 2023 5.490 5.935 5.489 5.750 225,995 +0.32(+5.89%)
Jun 07, 2023 5.560 5.710 5.410 5.430 191,289 -0.10(-1.81%)
Jun 06, 2023 5.800 5.900 5.330 5.530 134,845 -0.24(-4.16%)
Jun 05, 2023 5.600 5.870 5.560 5.770 130,071 +0.01(+0.26%)
Jun 02, 2023 6.370 6.370 5.550 5.755 157,494 -0.42(-6.73%)
Jun 01, 2023 6.330 6.350 6.100 6.170 77,856 +0.02(+0.33%)
May 31, 2023 6.500 6.739 6.050 6.150 124,997 -0.34(-5.24%)
May 30, 2023 6.140 6.710 6.092 6.490 83,696 +0.47(+7.81%)
May 26, 2023 6.020 6.372 5.760 6.020 274,947 +0.08(+1.35%)
May 25, 2023 6.030 6.180 5.940 5.940 90,598 -0.12(-1.98%)
May 24, 2023 6.200 6.210 5.840 6.060 75,231 -0.16(-2.57%)
May 23, 2023 6.390 6.570 6.140 6.220 127,726 -0.23(-3.57%)
May 22, 2023 7.300 7.460 6.250 6.450 377,616 -0.55(-7.86%)
May 19, 2023 5.800 7.160 5.730 7.000 390,655 +1.31(+23.02%)
May 18, 2023 5.300 5.710 5.230 5.690 115,262 +0.39(+7.36%)
May 17, 2023 5.230 5.490 5.050 5.300 152,010 +0.10(+1.92%)
May 16, 2023 5.320 5.320 5.150 5.200 57,426 -0.09(-1.70%)
May 15, 2023 4.960 5.370 4.910 5.290 77,773 +0.40(+8.18%)
May 12, 2023 5.020 5.080 4.760 4.890 63,888 -0.06(-1.21%)
May 11, 2023 5.230 5.330 4.830 4.950 150,395 -0.23(-4.44%)
May 10, 2023 4.670 5.350 4.634 5.180 233,775 +0.56(+12.12%)
May 09, 2023 4.740 4.848 4.475 4.620 109,035 -0.18(-3.75%)
May 08, 2023 4.330 4.905 4.330 4.800 173,502 +0.46(+10.60%)
May 05, 2023 4.260 4.410 4.200 4.340 188,087 +0.10(+2.36%)
May 04, 2023 4.070 4.276 4.060 4.240 93,853 +0.13(+3.16%)
May 03, 2023 4.150 4.270 4.090 4.110 186,958 -0.04(-0.96%)
May 02, 2023 4.200 4.210 4.120 4.150 135,309 -0.05(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.