DURECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.80	0.80	0.77	0.80	0.80	-1.36%	16,377
Feb 20, 2025	0.80	0.83	0.77	0.81	0.81	0.51%	37,506
Feb 19, 2025	0.78	0.82	0.77	0.81	0.81	4.80%	47,388
Feb 18, 2025	0.77	0.79	0.76	0.77	0.77	-	28,896
Feb 14, 2025	0.75	0.77	0.75	0.77	0.77	2.55%	39,236
Feb 13, 2025	0.75	0.77	0.73	0.75	0.75	0.33%	19,439
Feb 12, 2025	0.76	0.77	0.74	0.75	0.75	-0.33%	166,696
Feb 11, 2025	0.75	0.77	0.74	0.75	0.75	-	48,370
Feb 10, 2025	0.75	0.75	0.74	0.75	0.75	-1.33%	45,991
Feb 7, 2025	0.79	0.79	0.74	0.76	0.76	-3.68%	22,041
Feb 6, 2025	0.75	0.80	0.74	0.79	0.79	5.20%	47,845
Feb 5, 2025	0.78	0.80	0.71	0.75	0.75	-2.56%	31,658
Feb 4, 2025	0.76	0.79	0.73	0.77	0.77	2.60%	46,074
Feb 3, 2025	0.76	0.85	0.71	0.75	0.75	-1.93%	62,296
Jan 31, 2025	0.81	0.81	0.76	0.77	0.77	-4.96%	61,803
Jan 30, 2025	0.85	0.85	0.78	0.80	0.80	-5.08%	109,319
Jan 29, 2025	0.83	0.85	0.82	0.85	0.85	2.06%	27,128
Jan 28, 2025	0.83	0.86	0.75	0.83	0.83	-2.25%	95,808
Jan 27, 2025	0.83	0.87	0.79	0.85	0.85	1.19%	68,949
Jan 24, 2025	0.83	0.87	0.82	0.84	0.84	0.02%	62,249
Jan 23, 2025	0.85	0.86	0.81	0.84	0.84	-0.15%	20,308
Jan 22, 2025	0.86	0.86	0.82	0.84	0.84	-0.08%	44,351
Jan 21, 2025	0.86	0.86	0.82	0.84	0.84	-0.95%	47,440
Jan 17, 2025	0.83	0.85	0.80	0.85	0.85	2.15%	30,616
Jan 16, 2025	0.82	0.83	0.79	0.83	0.83	1.34%	58,308
Jan 15, 2025	0.81	0.86	0.81	0.82	0.82	-3.41%	39,214
Jan 14, 2025	0.82	0.85	0.79	0.85	0.85	3.03%	170,406
Jan 13, 2025	0.78	0.86	0.78	0.83	0.83	7.00%	91,021
Jan 10, 2025	0.88	0.88	0.77	0.77	0.77	-4.46%	148,604
Jan 8, 2025	0.84	0.88	0.80	0.81	0.81	-7.24%	65,965
Jan 7, 2025	0.87	0.87	0.85	0.87	0.87	0.53%	19,555
Jan 6, 2025	0.87	0.87	0.81	0.87	0.87	-0.53%	85,459
Jan 3, 2025	0.79	0.88	0.79	0.87	0.87	10.02%	61,691
Jan 2, 2025	0.75	0.87	0.70	0.79	0.79	5.44%	175,861
Dec 31, 2024	0.84	0.87	0.73	0.75	0.75	-11.76%	406,135
Dec 30, 2024	0.92	0.92	0.81	0.85	0.85	-10.53%	314,520
Dec 27, 2024	0.97	0.99	0.89	0.95	0.95	-1.87%	96,626
Dec 26, 2024	0.92	1.00	0.92	0.97	0.97	-0.20%	92,984
Dec 24, 2024	0.89	0.97	0.87	0.97	0.97	4.44%	62,343
Dec 23, 2024	0.97	0.97	0.90	0.93	0.93	-2.23%	83,336
Dec 20, 2024	0.85	1.02	0.81	0.95	0.95	10.72%	203,920
Dec 19, 2024	0.86	0.88	0.79	0.86	0.86	1.60%	102,823
Dec 18, 2024	0.88	0.90	0.84	0.84	0.84	-6.16%	178,275
Dec 17, 2024	0.90	0.94	0.84	0.90	0.90	-3.96%	168,594
Dec 16, 2024	0.75	0.94	0.74	0.94	0.94	24.93%	333,966
Dec 13, 2024	0.80	0.80	0.72	0.75	0.75	-3.28%	157,825
Dec 12, 2024	0.80	0.80	0.76	0.78	0.78	0.57%	32,652
Dec 11, 2024	0.78	0.82	0.77	0.77	0.77	-2.93%	45,905
Dec 10, 2024	0.80	0.83	0.74	0.79	0.79	2.23%	213,871
Dec 9, 2024	0.79	0.82	0.76	0.78	0.78	-2.73%	58,486
Dec 6, 2024	0.76	0.80	0.75	0.80	0.80	3.06%	73,367
Dec 5, 2024	0.81	0.86	0.74	0.78	0.78	-6.08%	386,702
Dec 4, 2024	0.88	0.93	0.80	0.83	0.83	-5.36%	103,619
Dec 3, 2024	0.88	0.88	0.84	0.87	0.87	-5.22%	106,995
Dec 2, 2024	0.94	0.97	0.90	0.92	0.92	4.55%	77,252
Nov 29, 2024	0.93	0.94	0.85	0.88	0.88	-3.56%	85,372
Nov 27, 2024	0.93	0.97	0.91	0.91	0.91	-2.50%	35,733
Nov 26, 2024	1.02	1.04	0.90	0.94	0.94	-3.52%	65,414
Nov 25, 2024	1.05	1.10	0.96	0.97	0.97	-3.96%	115,148
Nov 22, 2024	0.89	1.04	0.89	1.01	1.01	17.09%	165,370
Nov 21, 2024	0.86	0.89	0.84	0.86	0.86	-4.54%	101,619
Nov 20, 2024	0.97	0.98	0.87	0.90	0.90	-7.80%	82,127
Nov 19, 2024	0.95	1.09	0.93	0.98	0.98	6.27%	173,546
Nov 18, 2024	0.99	1.12	0.82	0.92	0.92	-8.69%	195,571
Nov 15, 2024	1.12	1.18	1.00	1.01	1.01	-9.82%	126,394
Nov 14, 2024	1.31	1.31	1.12	1.12	1.12	-7.44%	120,465
Nov 13, 2024	1.28	1.31	1.20	1.21	1.21	-6.20%	67,348
Nov 12, 2024	1.28	1.33	1.26	1.29	1.29	-	44,417
Nov 11, 2024	1.35	1.36	1.26	1.29	1.29	-3.01%	90,391
Nov 8, 2024	1.34	1.35	1.27	1.33	1.33	-0.75%	83,294
Nov 7, 2024	1.38	1.42	1.34	1.34	1.34	-0.74%	21,096
Nov 6, 2024	1.47	1.47	1.33	1.35	1.35	-8.16%	44,150
Nov 5, 2024	1.35	1.48	1.33	1.47	1.47	8.89%	70,697
Nov 4, 2024	1.36	1.45	1.33	1.35	1.35	0.75%	99,994
Nov 1, 2024	1.30	1.38	1.30	1.34	1.34	1.52%	51,172
Oct 31, 2024	1.35	1.35	1.27	1.32	1.32	-2.22%	41,594
Oct 30, 2024	1.38	1.46	1.35	1.35	1.35	-7.53%	56,864
Oct 29, 2024	1.41	1.50	1.39	1.46	1.46	-1.35%	49,745
Oct 28, 2024	1.43	1.54	1.43	1.48	1.48	3.50%	98,205
Oct 25, 2024	1.45	1.47	1.39	1.43	1.43	-1.38%	72,326
Oct 24, 2024	1.43	1.48	1.39	1.45	1.45	1.40%	61,781
Oct 23, 2024	1.39	1.45	1.37	1.43	1.43	0.70%	75,841
Oct 22, 2024	1.43	1.44	1.36	1.42	1.42	-0.70%	8,635
Oct 21, 2024	1.30	1.45	1.30	1.43	1.43	8.33%	79,614
Oct 18, 2024	1.26	1.33	1.22	1.32	1.32	4.76%	90,280
Oct 17, 2024	1.27	1.29	1.24	1.26	1.26	-2.33%	33,436
Oct 16, 2024	1.36	1.36	1.26	1.29	1.29	-0.77%	65,021
Oct 15, 2024	1.32	1.36	1.28	1.30	1.30	-	13,351
Oct 14, 2024	1.29	1.36	1.25	1.30	1.30	-	86,877
Oct 11, 2024	1.32	1.33	1.26	1.30	1.30	1.17%	43,096
Oct 10, 2024	1.28	1.31	1.26	1.29	1.29	-1.91%	42,325
Oct 9, 2024	1.28	1.32	1.26	1.31	1.31	0.77%	29,139
Oct 8, 2024	1.22	1.35	1.20	1.30	1.30	2.36%	65,989
Oct 7, 2024	1.22	1.30	1.19	1.27	1.27	2.42%	76,907
Oct 4, 2024	1.29	1.31	1.22	1.24	1.24	-4.62%	80,619
Oct 3, 2024	1.32	1.34	1.30	1.30	1.30	-2.99%	9,182
Oct 2, 2024	1.30	1.35	1.27	1.34	1.34	-1.47%	27,116
Oct 1, 2024	1.36	1.37	1.29	1.36	1.36	1.49%	47,529
Sep 30, 2024	1.29	1.34	1.28	1.34	1.34	2.29%	57,167
Sep 27, 2024	1.26	1.37	1.25	1.31	1.31	2.34%	37,157