DURECT Corporation (DRRX)
Sep 11, 2025 - DRRX was delisted (reason: acquired by BHC)
1.910
-0.020 (-1.04%)
Inactive · Last trade price on Sep 10, 2025
DURECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 10, 2025 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 2,787,659 |
| Sep 9, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 1,611,364 |
| Sep 8, 2025 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | 2.62% | 812,713 |
| Sep 5, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 677,115 |
| Sep 4, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 936,001 |
| Sep 3, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | - | 530,815 |
| Sep 2, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 430,853 |
| Aug 29, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 209,861 |
| Aug 28, 2025 | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 354,897 |
| Aug 27, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 317,248 |
| Aug 26, 2025 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 382,374 |
| Aug 25, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 599,102 |
| Aug 22, 2025 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | 417,629 |
| Aug 21, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 1,216,987 |
| Aug 20, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | 572,597 |
| Aug 19, 2025 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 509,604 |
| Aug 18, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 778,542 |
| Aug 15, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 538,559 |
| Aug 14, 2025 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | - | 304,511 |
| Aug 13, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 447,458 |
| Aug 12, 2025 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 2.14% | 327,527 |
| Aug 11, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | - | 335,118 |
| Aug 8, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 139,735 |
| Aug 7, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 809,207 |
| Aug 6, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.54% | 264,654 |
| Aug 5, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 438,963 |
| Aug 4, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 1.36% | 785,585 |
| Aug 1, 2025 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -1.87% | 862,914 |
| Jul 31, 2025 | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 1,095,858 |
| Jul 30, 2025 | 1.85 | 1.91 | 1.84 | 1.91 | 1.91 | 1.60% | 2,350,581 |
| Jul 29, 2025 | 1.99 | 2.64 | 1.86 | 1.88 | 1.88 | 240.15% | 50,015,462 |
| Jul 28, 2025 | 0.59 | 0.60 | 0.54 | 0.55 | 0.55 | -2.59% | 42,313 |
| Jul 25, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -3.44% | 14,722 |
| Jul 24, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | -1.09% | 36,299 |
| Jul 23, 2025 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | 8.02% | 40,691 |
| Jul 22, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | -2.65% | 48,761 |
| Jul 21, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 5.55% | 91,188 |
| Jul 18, 2025 | 0.59 | 0.59 | 0.52 | 0.54 | 0.54 | 2.14% | 40,624 |
| Jul 17, 2025 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -6.84% | 130,783 |
| Jul 16, 2025 | 0.50 | 0.58 | 0.50 | 0.56 | 0.56 | 6.11% | 146,701 |
| Jul 15, 2025 | 0.54 | 0.60 | 0.53 | 0.53 | 0.53 | -5.34% | 73,572 |
| Jul 14, 2025 | 0.55 | 0.62 | 0.55 | 0.56 | 0.56 | -10.48% | 127,265 |
| Jul 11, 2025 | 0.53 | 0.64 | 0.53 | 0.63 | 0.63 | -1.73% | 79,856 |
| Jul 10, 2025 | 0.62 | 0.69 | 0.62 | 0.64 | 0.64 | -1.74% | 44,069 |
| Jul 9, 2025 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 3.85% | 13,258 |
| Jul 8, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | -2.50% | 21,435 |
| Jul 7, 2025 | 0.57 | 0.67 | 0.57 | 0.64 | 0.64 | -4.00% | 88,520 |
| Jul 3, 2025 | 0.64 | 0.70 | 0.64 | 0.67 | 0.67 | 0.02% | 16,699 |
| Jul 2, 2025 | 0.64 | 0.70 | 0.64 | 0.67 | 0.67 | 4.16% | 28,287 |