Mercados españoles abiertos en 6 hrs 5 min

DURECT Corporation (DRRX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,9900+0,0230 (+2,38%)
Al cierre: 04:00PM EDT
1,0800 +0,09 (+9,09%)
Después del cierre: 07:02PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20240,95001,07500,91120,99000,990082.247
01 may 20240,95000,98000,90000,97000,970056.700
30 abr 20240,96001,00000,90000,96000,960063.100
29 abr 20240,90000,97000,87000,95000,950060.100
26 abr 20240,93000,97000,93000,93000,9300104.100
25 abr 20240,87000,92000,87000,92000,920033.600
24 abr 20240,85000,91000,82000,88000,8800138.500
23 abr 20240,80000,85000,80000,84000,840030.900
22 abr 20240,85000,86000,80000,81000,810057.900
19 abr 20240,91000,94000,85000,87000,8700114.600
18 abr 20240,88000,94000,86000,91000,9100115.700
17 abr 20240,79000,95000,77000,88000,8800137.300
16 abr 20240,79000,80000,75000,78000,780049.200
15 abr 20240,77000,80000,72000,80000,800086.500
12 abr 20240,83000,83000,75000,77000,7700191.400
11 abr 20240,83000,85000,82000,82000,820083.700
10 abr 20240,84000,87000,82000,84000,8400104.500
09 abr 20240,92000,92000,80000,85000,8500139.500
08 abr 20240,95000,95000,88000,90000,9000151.300
05 abr 20241,03001,05000,93000,93000,9300214.700
04 abr 20241,15001,18001,03001,03001,0300126.700
03 abr 20241,07001,19001,07001,15001,150079.600
02 abr 20241,07001,11000,98001,06001,0600185.100
01 abr 20241,23001,23001,07001,11001,1100147.100
28 mar 20241,25001,30001,17001,21001,2100234.300
27 mar 20241,27001,34001,25001,34001,3400199.600
26 mar 20241,29001,29001,23001,27001,2700166.800
25 mar 20241,20001,29001,20001,28001,280085.500
22 mar 20241,26001,28001,15001,17001,1700121.700
21 mar 20241,25001,28001,18001,25001,250087.600
20 mar 20241,18001,31001,17001,28001,280091.400
19 mar 20241,32001,35001,18001,18001,1800156.400
18 mar 20241,27001,38001,27001,35001,3500106.700
15 mar 20241,39001,44001,23001,29001,2900212.100
14 mar 20241,15001,40001,10001,37001,3700423.400
13 mar 20241,14001,20001,08001,13001,1300121.600
12 mar 20241,01001,18001,01001,15001,1500318.400
11 mar 20241,02001,02001,00001,01001,010084.900
08 mar 20240,99001,02000,99001,01001,0100116.500
07 mar 20240,99001,01000,95000,98000,980070.500
06 mar 20240,95001,01000,95000,98000,9800127.400
05 mar 20241,03001,03000,95000,97000,9700157.300
04 mar 20240,97001,05000,94001,02001,0200853.100
01 mar 20240,98001,02000,98000,98000,9800100.200
29 feb 20240,98001,02000,97001,00001,0000111.300
28 feb 20240,98001,02000,96000,98000,980089.000
27 feb 20240,96001,01000,96001,00001,000078.000
26 feb 20240,96000,98000,92000,96000,960075.900
23 feb 20240,96001,01000,95000,98000,980088.700
22 feb 20240,89000,98000,88000,96000,9600106.600
21 feb 20240,98000,98000,88000,88000,8800170.200
20 feb 20241,01001,04000,95000,97000,9700123.000
16 feb 20241,04001,07001,02001,04001,0400189.200
15 feb 20240,95001,11000,93001,06001,0600465.100
14 feb 20240,79000,98000,79000,95000,9500555.900
13 feb 20240,85000,87000,81000,84000,840093.000
12 feb 20240,83000,86000,82000,85000,8500436.100
09 feb 20240,73000,79000,73000,77000,7700160.600
08 feb 20240,70000,77000,70000,76000,7600170.000
07 feb 20240,75000,77000,68000,71000,7100188.200
06 feb 20240,80000,80000,74000,76000,7600121.900
05 feb 20240,83000,83000,77000,78000,7800111.700
02 feb 20240,85000,88000,82000,85000,8500171.800
01 feb 20240,79000,88000,79000,85000,8500229.000
31 ene 20240,80000,85000,79000,81000,8100226.800
30 ene 20240,78000,80000,78000,80000,800059.500
29 ene 20240,78000,79000,76000,78000,780074.700
26 ene 20240,79000,80000,76000,78000,780065.600
25 ene 20240,83000,83000,78000,80000,8000180.900
24 ene 20240,75000,84000,75000,81000,8100431.600
23 ene 20240,77000,77000,72000,75000,7500216.400
22 ene 20240,73000,78000,71000,76000,7600176.300
19 ene 20240,79000,79000,69000,73000,7300348.200
18 ene 20240,72000,78000,70000,77000,7700442.900
17 ene 20240,66000,74000,64000,74000,7400580.400
16 ene 20240,66000,67000,62000,66000,6600224.500
12 ene 20240,61000,66000,61000,66000,6600401.600
11 ene 20240,61000,62000,59000,61000,6100298.800
10 ene 20240,55000,60000,55000,60000,6000316.900
09 ene 20240,53000,57000,52000,56000,5600236.500
08 ene 20240,55000,55000,53000,54000,5400118.100
05 ene 20240,53000,57000,53000,56000,5600302.000
04 ene 20240,52000,53000,51000,53000,5300102.800
03 ene 20240,54000,55000,51000,52000,5200169.200
02 ene 20240,59000,59000,55000,56000,5600162.700
29 dic 20230,60000,60000,56000,59000,5900339.400
28 dic 20230,53000,60000,53000,60000,6000636.400
27 dic 20230,51000,53000,51000,53000,5300309.700
26 dic 20230,53000,54000,51000,51000,5100356.500
22 dic 20230,51000,52000,50000,52000,5200360.900
21 dic 20230,51000,52000,49000,52000,5200328.600
20 dic 20230,53000,54000,48000,50000,5000416.400
19 dic 20230,55000,56000,51000,52000,5200306.000
18 dic 20230,58000,59000,53000,53000,5300387.200
15 dic 20230,60000,62000,59000,59000,5900335.900
14 dic 20230,59000,62000,59000,60000,6000450.500
13 dic 20230,60000,61000,59000,59000,5900179.700
12 dic 20230,60000,60000,58000,60000,6000285.700
11 dic 20230,63000,66000,58000,61000,6100558.500
08 dic 20230,65000,66000,63000,64000,6400182.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...