Historical Prices for Durect Cp (DRRX)
| | | Historical Data for Durect Corp. (DRRX) | | | | After Hours: $ 3.40 |  0.01 (+0.29%) | Volume: 700 | 4:15 PM EST Jan 8, 2009 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 1/8/09 | 3.09 | 3.39 | 3.07 | 3.39 | 254,858 | 0.27 | 8.65% | | 1/7/09 | 3.18 | 3.27 | 3.07 | 3.12 | 152,815 | -0.15 | -4.59% | | 1/6/09 | 3.34 | 3.34 | 3.14 | 3.27 | 339,346 | -0.08 | -2.39% | | 1/5/09 | 3.31 | 3.39 | 3.20 | 3.35 | 217,469 | 0.05 | 1.52% | | 1/2/09 | 3.37 | 3.39 | 3.21 | 3.30 | 448,922 | -0.09 | -2.65% | | 12/31/08 | 3.12 | 3.43 | 3.01 | 3.39 | 413,051 | 0.29 | 9.35% | | 12/30/08 | 3.19 | 3.19 | 2.98 | 3.10 | 267,437 | -0.04 | -1.27% | | 12/29/08 | 3.43 | 3.45 | 3.11 | 3.14 | 186,537 | -0.30 | -8.72% | | 12/26/08 | 3.43 | 3.45 | 3.24 | 3.44 | 81,363 | 0.04 | 1.18% | | 12/24/08 | 3.20 | 3.45 | 3.20 | 3.40 | 112,061 | 0.21 | 6.58% | | 12/23/08 | 3.29 | 3.35 | 3.06 | 3.19 | 163,641 | -0.07 | -2.15% | | 12/22/08 | 3.62 | 3.74 | 3.16 | 3.26 | 271,217 | -0.35 | -9.70% | | 12/19/08 | 3.72 | 3.72 | 3.11 | 3.61 | 735,477 | 0.47 | 14.97% | | 12/18/08 | 3.20 | 3.50 | 3.09 | 3.14 | 180,444 | -0.05 | -1.57% | | 12/17/08 | 3.42 | 3.49 | 3.07 | 3.19 | 267,745 | -0.30 | -8.60% | | 12/16/08 | 3.10 | 3.54 | 3.01 | 3.49 | 360,202 | 0.50 | 16.72% | | 12/15/08 | 3.39 | 3.41 | 2.97 | 2.99 | 202,013 | -0.35 | -10.48% | | 12/12/08 | 2.90 | 3.3899 | 2.85 | 3.34 | 377,764 | 0.34 | 11.33% | | 12/11/08 | 3.80 | 3.80 | 2.92 | 3.00 | 900,800 | -0.96 | -24.24% | | 12/10/08 | 3.74 | 4.00 | 3.72 | 3.96 | 238,086 | 0.30 | 8.20% | | 12/9/08 | 3.96 | 4.19 | 3.61 | 3.66 | 293,015 | -0.36 | -8.96% | | 12/8/08 | 4.08 | 4.15 | 3.91 | 4.02 | 297,046 | 0.06 | 1.52% | | 12/5/08 | 3.47 | 3.97 | 3.36 | 3.96 | 405,415 | 0.42 | 11.86% | | 12/4/08 | 3.92 | 4.18 | 3.50 | 3.54 | 232,897 | -0.44 | -11.06% | | 12/3/08 | 3.52 | 4.00 | 3.28 | 3.98 | 516,830 | 0.30 | 8.15% | | 12/2/08 | 3.53 | 3.69 | 3.23 | 3.68 | 303,126 | 0.28 | 8.24% | | 12/1/08 | 4.01 | 4.01 | 3.33 | 3.40 | 632,080 | -0.80 | -19.05% | | 11/28/08 | 4.09 | 4.26 | 4.07 | 4.20 | 127,484 | – | – | | 11/26/08 | 3.60 | 4.20 | 3.50 | 4.20 | 414,249 | 0.45 | 12.00% | | 11/25/08 | 3.64 | 3.84 | 3.44 | 3.75 | 1,039,710 | 0.16 | 4.46% | | 11/24/08 | 3.09 | 3.61 | 2.75 | 3.59 | 456,119 | 0.47 | 15.06% | | 11/21/08 | 2.95 | 3.13 | 2.5101 | 3.12 | 674,578 | 0.25 | 8.71% | | 11/20/08 | 3.06 | 3.17 | 2.80 | 2.87 | 649,393 | -0.21 | -6.82% | | 11/19/08 | 3.02 | 3.53 | 3.02 | 3.08 | 309,008 | -0.27 | -8.06% | | 11/18/08 | 3.65 | 3.65 | 3.13 | 3.35 | 375,265 | -0.02 | -0.59% | | 11/17/08 | 3.18 | 3.61 | 3.18 | 3.37 | 236,568 | 0.15 | 4.66% | | 11/14/08 | 3.57 | 3.78 | 3.22 | 3.22 | 370,699 | -0.47 | -12.74% | | 11/13/08 | 3.25 | 3.77 | 3.00 | 3.69 | 696,399 | 0.46 | 14.24% | | 11/12/08 | 3.61 | 3.74 | 3.23 | 3.23 | 343,624 | -0.52 | -13.87% | | 11/11/08 | 3.41 | 4.00 | 3.41 | 3.75 | 346,371 | 0.42 | 12.61% | | 11/10/08 | 3.82 | 3.82 | 3.23 | 3.33 | 310,474 | -0.38 | -10.24% | | 11/7/08 | 3.63 | 3.78 | 3.506 | 3.71 | 201,275 | 0.14 | 3.92% | | 11/6/08 | 3.43 | 3.81 | 3.43 | 3.57 | 212,185 | 0.10 | 2.88% | | 11/5/08 | 3.86 | 4.16 | 3.45 | 3.47 | 331,610 | -0.31 | -8.20% | | 11/4/08 | 4.38 | 4.38 | 3.66 | 3.78 | 327,022 | -0.55 | -12.70% | | 11/3/08 | 4.22 | 4.38 | 4.01 | 4.33 | 409,507 | 0.22 | 5.35% | | 10/31/08 | 4.00 | 4.32 | 3.90 | 4.11 | 396,812 | 0.15 | 3.79% | | 10/30/08 | 3.95 | 4.08 | 3.76 | 3.96 | 200,436 | 0.18 | 4.76% | | 10/29/08 | 3.69 | 4.07 | 3.30 | 3.78 | 303,900 | 0.09 | 2.44% | | 10/28/08 | 3.25 | 3.72 | 3.17 | 3.69 | 278,995 | 0.45 | 13.89% | | 10/27/08 | 3.08 | 3.60 | 3.08 | 3.24 | 189,760 | -0.16 | -4.71% | | 10/24/08 | 3.29 | 3.55 | 3.19 | 3.40 | 241,180 | -0.26 | -7.10% | | 10/23/08 | 3.70 | 3.84 | 3.39 | 3.66 | 222,600 | -0.05 | -1.35% | | 10/22/08 | 3.73 | 3.97 | 3.63 | 3.71 | 305,713 | -0.17 | -4.38% | | 10/21/08 | 3.96 | 4.14 | 3.73 | 3.88 | 327,738 | -0.20 | -4.90% | | 10/20/08 | 3.40 | 4.13 | 3.33 | 4.08 | 546,327 | 0.67 | 19.65% | | 10/17/08 | 3.58 | 4.1475 | 3.40 | 3.41 | 898,923 | -0.38 | -10.03% | | 10/16/08 | 3.21 | 3.80 | 3.21 | 3.79 | 865,785 | 0.49 | 14.85% | | 10/15/08 | 3.76 | 3.85 | 3.29 | 3.30 | 454,867 | -0.50 | -13.16% | | 10/14/08 | 4.07 | 4.07 | 3.66 | 3.80 | 605,970 | -0.10 | -2.56% | | 10/13/08 | 4.26 | 4.46 | 3.81 | 3.90 | 638,532 | -0.04 | -1.02% | | 10/10/08 | 3.67 | 3.96 | 3.25 | 3.94 | 1,129,721 | 0.19 | 5.07% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for DRRX stock.
Download DRRX report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download DRRX report |
|---|
| | |
|---|
| Example preview: |
|
|
