Durect Corp Historical Data - DC8A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Durect Corp (DC8A)
Durect Corp (DC8A) Historical

Durect Corp (DC8A)

1.35

0.06

(4.65%)

Closed September 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.2100001	18.4210630194	1.1399999	1.1599999	1.1399999	625	1.1511999	DE
12	0.04	3.0534351145	1.31	1.6	1.1399999	861	1.29747619	DE
26	0.43	46.7391304348	0.92	1.6	0.87	1822	1.23377787	DE
52	-1.29	-48.8636363636	2.64	2.82	0.432	4538	0.67903324	DE
156	-1.29	-48.8636363636	2.64	2.82	0.432	4538	0.67903324	DE
260	-1.29	-48.8636363636	2.64	2.82	0.432	4538	0.67903324	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1725049560	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1724963160	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1724876760	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1724790360	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1724703960	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1724444760	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1724358360	1.1599999	0	0.00	1.1599999	1.1599999	1.1599999	0
1724271960	1.1599999	0.02	1.75	1.1599999	1.1599999	1.1599999	700
1724185620	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1724099220	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1723840020	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1723753620	1.1399999	-0.35	-23.49	1.1399999	1.1399999	1.1399999	550
1723667160	1.49	0	0.00	1.49	1.49	1.49	0
1723580760	1.49	0	0.00	1.49	1.49	1.49	0
1723494360	1.49	0	0.00	1.49	1.49	1.49	0
1723235160	1.49	0	0.00	1.49	1.49	1.49	0
1723148760	1.49	0	0.00	1.49	1.49	1.49	0
1723062360	1.49	0	0.00	1.49	1.49	1.49	0
1722975960	1.49	0	0.00	1.49	1.49	1.49	0
1722889560	1.49	0	0.00	1.49	1.49	1.49	0
1722630360	1.49	0	0.00	1.49	1.49	1.49	0
1722543960	1.49	0	0.00	1.49	1.49	1.49	0
1722457560	1.49	0	0.00	1.49	1.49	1.49	0
1722371160	1.49	0	0.00	1.49	1.49	1.49	0
1722284760	1.49	0.05	3.47	1.49	1.49	1.49	4
1722025620	1.44	0	0.00	1.44	1.44	1.44	0
1721939220	1.44	0	0.00	1.44	1.44	1.44	0
1721852820	1.44	-0.16	-10.00	1.44	1.44	1.44	2000
1721766420	1.6	0.37	30.08	1.6	1.6	1.6	300
1721680020	1.23	0	0.00	1.23	1.23	1.23	0
1721420820	1.23	0	0.00	1.23	1.23	1.23	0
1721334420	1.23	0	0.00	1.23	1.23	1.23	0
1721248020	1.23	0	0.00	1.23	1.23	1.23	0
1721161620	1.23	0	0.00	1.23	1.23	1.23	0
1721075220	1.23	0	0.00	1.23	1.23	1.23	0
1720816020	1.23	0	0.00	1.23	1.23	1.23	0
1720729620	1.23	0	0.00	1.23	1.23	1.23	0
1720643220	1.23	0	0.00	1.23	1.23	1.23	0
1720556820	1.23	0	0.00	1.23	1.23	1.23	0
1720470420	1.23	0	0.00	1.23	1.23	1.23	0
1720211220	1.23	0	0.00	1.23	1.23	1.23	0
1720124820	1.23	0.03	2.50	1.23	1.23	1.23	800
1720038420	1.2	0	0.00	1.2	1.2	1.2	0
1719952020	1.2	0	0.00	1.2	1.2	1.2	0
1719865620	1.2	0	0.00	1.2	1.2	1.2	200
1719606420	1.2	-0.05	-4.00	1.2	1.2	1.2	950
1719520020	1.25	-0.06	-4.58	1.25	1.25	1.25	1110
1719433620	1.31	0	0.00	1.31	1.31	1.31	0
1719347220	1.31	0	0.00	1.31	1.31	1.31	0
1719260820	1.31	0	0.00	1.31	1.31	1.31	0
1719001620	1.31	0	0.00	1.31	1.31	1.31	0
1718915220	1.31	0	0.00	1.31	1.31	1.31	0
1718828820	1.31	0	0.00	1.31	1.31	1.31	0
1718742420	1.31	0	0.00	1.31	1.31	1.31	0
1718656020	1.31	0	0.00	1.31	1.31	1.31	0
1718396820	1.31	0	0.00	1.31	1.31	1.31	0
1718310420	1.31	0	0.00	1.31	1.31	1.31	0
1718224020	1.31	-0.13	-9.03	1.31	1.31	1.31	2000
1718137620	1.44	0	0.00	1.44	1.44	1.44	0
1718051220	1.44	0	0.00	1.44	1.44	1.44	0
1717792020	1.44	0	0.00	1.44	1.44	1.44	0
1717705620	1.44	-0.01	-0.69	1.44	1.44	1.44	313
1717619220	1.45	0.28	23.93	1.48	1.48	1.45	10440
1717480800	1.17	0	0.00	1.17	1.17	1.17	0
1717394400	1.17	0	0.00	1.17	1.17	1.17	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions