DURECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	0.72	0.75	0.71	0.75	0.75	3.57%	10,399
Apr 16, 2025	0.71	0.74	0.71	0.72	0.72	1.98%	15,809
Apr 15, 2025	0.72	0.76	0.70	0.71	0.71	-3.02%	17,591
Apr 14, 2025	0.71	0.75	0.70	0.73	0.73	-2.80%	80,520
Apr 11, 2025	0.70	0.76	0.70	0.75	0.75	5.52%	57,321
Apr 10, 2025	0.74	0.79	0.70	0.71	0.71	-0.50%	46,048
Apr 9, 2025	0.76	0.78	0.70	0.71	0.71	-10.83%	139,954
Apr 8, 2025	0.80	0.81	0.75	0.80	0.80	0.01%	60,821
Apr 7, 2025	0.80	0.82	0.78	0.80	0.80	2.18%	76,253
Apr 4, 2025	0.82	0.82	0.78	0.78	0.78	-1.99%	95,981
Apr 3, 2025	0.80	0.81	0.79	0.80	0.80	-1.40%	9,021
Apr 2, 2025	0.80	0.82	0.80	0.81	0.81	1.00%	84,646
Apr 1, 2025	0.80	0.80	0.80	0.80	0.80	-	46,499
Mar 31, 2025	0.80	0.82	0.80	0.80	0.80	0.25%	28,174
Mar 28, 2025	0.82	0.82	0.80	0.80	0.80	-0.74%	12,918
Mar 27, 2025	0.81	0.81	0.80	0.81	0.81	-	59,654