DURECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	0.65	0.65	0.65	0.65	-	2.30%	18,096
Jun 30, 2025	0.62	0.64	0.61	0.64	0.64	1.44%	9,111
Jun 27, 2025	0.62	0.63	0.60	0.63	0.63	0.77%	21,342
Jun 26, 2025	0.67	0.67	0.61	0.62	0.62	-1.83%	39,602
Jun 25, 2025	0.63	0.66	0.62	0.63	0.63	-1.78%	15,451
Jun 24, 2025	0.61	0.66	0.61	0.64	0.64	3.95%	35,447
Jun 23, 2025	0.59	0.65	0.59	0.62	0.62	-10.40%	66,366
Jun 20, 2025	0.64	0.69	0.63	0.69	0.69	5.38%	24,778
Jun 18, 2025	0.60	0.76	0.59	0.66	0.66	3.32%	232,176
Jun 17, 2025	0.62	0.64	0.62	0.64	0.64	0.63%	6,278
Jun 16, 2025	0.60	0.65	0.60	0.63	0.63	2.70%	17,461
Jun 13, 2025	0.62	0.66	0.59	0.62	0.62	-3.91%	62,876
Jun 12, 2025	0.60	0.68	0.60	0.64	0.64	6.67%	108,346
Jun 11, 2025	0.55	0.62	0.55	0.60	0.60	4.35%	43,227
Jun 10, 2025	0.55	0.58	0.54	0.58	0.58	4.02%	20,070
Jun 9, 2025	0.54	0.56	0.50	0.55	0.55	2.18%	47,521
Jun 6, 2025	0.55	0.57	0.54	0.54	0.54	0.37%	36,038
Jun 5, 2025	0.55	0.56	0.53	0.54	0.54	-6.75%	35,139
Jun 4, 2025	0.54	0.58	0.54	0.58	0.58	1.05%	20,063
Jun 3, 2025	0.54	0.60	0.53	0.57	0.57	7.32%	30,956
Jun 2, 2025	0.54	0.56	0.52	0.53	0.53	0.32%	42,030
May 30, 2025	0.51	0.56	0.49	0.53	0.53	-2.48%	40,899
May 29, 2025	0.56	0.56	0.51	0.54	0.54	4.97%	40,481
May 28, 2025	0.50	0.52	0.48	0.52	0.52	3.82%	239,987
May 27, 2025	0.54	0.56	0.49	0.50	0.50	-8.11%	248,823
May 23, 2025	0.53	0.54	0.52	0.54	0.54	-	31,918
May 22, 2025	0.57	0.59	0.54	0.54	0.54	-7.55%	104,748
May 21, 2025	0.59	0.64	0.57	0.59	0.59	-3.56%	272,217
May 20, 2025	0.66	0.70	0.58	0.61	0.61	-6.10%	357,787
May 19, 2025	0.60	0.70	0.58	0.65	0.65	3.11%	518,713
May 16, 2025	0.61	0.65	0.60	0.63	0.63	2.02%	130,788
May 15, 2025	0.70	0.70	0.58	0.62	0.62	-4.74%	205,480
May 14, 2025	0.82	0.82	0.62	0.65	0.65	-1.62%	859,030
May 13, 2025	0.76	0.76	0.65	0.66	0.66	-1.66%	46,885
May 12, 2025	0.76	0.76	0.63	0.67	0.67	-8.21%	69,075
May 9, 2025	0.65	0.73	0.63	0.73	0.73	11.28%	270,582
May 8, 2025	0.58	0.67	0.57	0.66	0.66	12.71%	762,821
May 7, 2025	0.59	0.62	0.57	0.58	0.58	-1.19%	41,243
May 6, 2025	0.58	0.65	0.52	0.59	0.59	-0.17%	289,641
May 5, 2025	0.59	0.61	0.57	0.59	0.59	-1.34%	12,366
May 2, 2025	0.59	0.60	0.58	0.60	0.60	3.10%	33,394
May 1, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	57,229
Apr 30, 2025	0.62	0.65	0.58	0.60	0.60	-3.24%	21,180
Apr 29, 2025	0.60	0.64	0.60	0.62	0.62	1.64%	16,118
Apr 28, 2025	0.66	0.70	0.56	0.61	0.61	-8.89%	221,368
Apr 25, 2025	0.71	0.72	0.63	0.67	0.67	-4.34%	72,052
Apr 24, 2025	0.68	0.71	0.67	0.70	0.70	0.19%	32,249
Apr 23, 2025	0.73	0.73	0.67	0.70	0.70	-4.46%	131,582
Apr 22, 2025	0.70	0.74	0.70	0.73	0.73	-0.93%	15,645
Apr 21, 2025	0.72	0.74	0.70	0.74	0.74	-1.01%	66,111