UK markets open in 6 minutes

DURECT Corporation (DRRX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8050-0.0662 (-7.60%)
At close: 04:00PM EDT
0.8312 +0.03 (+3.25%)
After hours: 05:47PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.85000.86000.80000.81000.810057,900
19 Apr 20240.91000.94000.85000.87000.8700114,600
18 Apr 20240.88000.94000.86000.91000.9100115,700
17 Apr 20240.79000.95000.77000.88000.8800137,300
16 Apr 20240.79000.80000.75000.78000.780049,200
15 Apr 20240.77000.80000.72000.80000.800086,500
12 Apr 20240.83000.83000.75000.77000.7700191,400
11 Apr 20240.83000.85000.82000.82000.820083,700
10 Apr 20240.84000.87000.82000.84000.8400104,500
09 Apr 20240.92000.92000.80000.85000.8500139,500
08 Apr 20240.95000.95000.88000.90000.9000151,300
05 Apr 20241.03001.05000.93000.93000.9300214,700
04 Apr 20241.15001.18001.03001.03001.0300126,700
03 Apr 20241.07001.19001.07001.15001.150079,600
02 Apr 20241.07001.11000.98001.06001.0600185,100
01 Apr 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 Jan 20240.80000.85000.79000.81000.8100226,800
30 Jan 20240.78000.80000.78000.80000.800059,500
29 Jan 20240.78000.79000.76000.78000.780074,700
26 Jan 20240.79000.80000.76000.78000.780065,600
25 Jan 20240.83000.83000.78000.80000.8000180,900
24 Jan 20240.75000.84000.75000.81000.8100431,600
23 Jan 20240.77000.77000.72000.75000.7500216,400
22 Jan 20240.73000.78000.71000.76000.7600176,300
19 Jan 20240.79000.79000.69000.73000.7300348,200
18 Jan 20240.72000.78000.70000.77000.7700442,900
17 Jan 20240.66000.74000.64000.74000.7400580,400
16 Jan 20240.66000.67000.62000.66000.6600224,500
12 Jan 20240.61000.66000.61000.66000.6600401,600
11 Jan 20240.61000.62000.59000.61000.6100298,800
10 Jan 20240.55000.60000.55000.60000.6000316,900
09 Jan 20240.53000.57000.52000.56000.5600236,500
08 Jan 20240.55000.55000.53000.54000.5400118,100
05 Jan 20240.53000.57000.53000.56000.5600302,000
04 Jan 20240.52000.53000.51000.53000.5300102,800
03 Jan 20240.54000.55000.51000.52000.5200169,200
02 Jan 20240.59000.59000.55000.56000.5600162,700
29 Dec 20230.60000.60000.56000.59000.5900339,400
28 Dec 20230.53000.60000.53000.60000.6000636,400
27 Dec 20230.51000.53000.51000.53000.5300309,700
26 Dec 20230.53000.54000.51000.51000.5100356,500
22 Dec 20230.51000.52000.50000.52000.5200360,900
21 Dec 20230.51000.52000.49000.52000.5200328,600
20 Dec 20230.53000.54000.48000.50000.5000416,400
19 Dec 20230.55000.56000.51000.52000.5200306,000
18 Dec 20230.58000.59000.53000.53000.5300387,200
15 Dec 20230.60000.62000.59000.59000.5900335,900
14 Dec 20230.59000.62000.59000.60000.6000450,500
13 Dec 20230.60000.61000.59000.59000.5900179,700
12 Dec 20230.60000.60000.58000.60000.6000285,700
11 Dec 20230.63000.66000.58000.61000.6100558,500
08 Dec 20230.65000.66000.63000.64000.6400182,000
07 Dec 20230.65000.66000.64000.65000.6500231,500
06 Dec 20230.64000.69000.64000.66000.6600502,200
05 Dec 20230.66000.66000.64000.66000.6600183,300
04 Dec 20230.63000.69000.63000.66000.6600564,800
01 Dec 20230.63000.66000.62000.65000.6500256,400
30 Nov 20230.63000.65000.60000.62000.6200368,100
29 Nov 20230.62000.65000.61000.65000.6500566,100
28 Nov 20230.65000.66000.61000.62000.6200442,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...