DURECT Corporation (DRRX)
NASDAQ: DRRX · Real-Time Price · USD
0.848
-0.055 (-6.12%)
Nov 21, 2024, 12:18 PM EST - Market open
DURECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 42,334 |
| Sep 25, 2024 | 1.22 | 1.27 | 1.15 | 1.22 | 1.22 | -1.61% | 103,640 |
| Sep 24, 2024 | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -2.36% | 52,903 |
| Sep 23, 2024 | 1.34 | 1.34 | 1.21 | 1.27 | 1.27 | -5.22% | 54,540 |
| Sep 20, 2024 | 1.35 | 1.39 | 1.27 | 1.34 | 1.34 | -2.19% | 112,768 |
| Sep 19, 2024 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | 1.48% | 89,038 |
| Sep 18, 2024 | 1.44 | 1.56 | 1.32 | 1.35 | 1.35 | -4.93% | 151,945 |
| Sep 17, 2024 | 1.55 | 1.58 | 1.41 | 1.42 | 1.42 | -8.97% | 116,381 |
| Sep 16, 2024 | 1.51 | 1.65 | 1.51 | 1.56 | 1.56 | 3.31% | 48,303 |
| Sep 13, 2024 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -1.95% | 23,305 |
| Sep 12, 2024 | 1.55 | 1.59 | 1.45 | 1.54 | 1.54 | -1.91% | 111,638 |
| Sep 11, 2024 | 1.51 | 1.59 | 1.43 | 1.57 | 1.57 | 4.67% | 56,378 |
| Sep 10, 2024 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 35,633 |
| Sep 9, 2024 | 1.52 | 1.56 | 1.45 | 1.46 | 1.46 | -7.01% | 57,301 |
| Sep 6, 2024 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -3.09% | 41,076 |
| Sep 5, 2024 | 1.60 | 1.66 | 1.55 | 1.62 | 1.62 | 1.89% | 68,798 |
| Sep 4, 2024 | 1.47 | 1.60 | 1.44 | 1.59 | 1.59 | 8.90% | 64,880 |
| Sep 3, 2024 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 35,553 |
| Aug 30, 2024 | 1.41 | 1.50 | 1.37 | 1.48 | 1.48 | 3.50% | 41,704 |
| Aug 29, 2024 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 14,215 |
| Aug 28, 2024 | 1.45 | 1.47 | 1.35 | 1.39 | 1.39 | -2.80% | 48,526 |
| Aug 27, 2024 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 23,682 |
| Aug 26, 2024 | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 44,116 |
| Aug 23, 2024 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | 5.15% | 54,429 |
| Aug 22, 2024 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.87% | 50,548 |
| Aug 21, 2024 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 0.38% | 132,100 |
| Aug 20, 2024 | 1.22 | 1.36 | 1.22 | 1.33 | 1.33 | 9.92% | 149,051 |
| Aug 19, 2024 | 1.12 | 1.22 | 1.12 | 1.21 | 1.21 | 8.04% | 45,206 |
| Aug 16, 2024 | 1.12 | 1.21 | 1.10 | 1.12 | 1.12 | -2.61% | 64,058 |
| Aug 15, 2024 | 1.30 | 1.36 | 1.15 | 1.15 | 1.15 | -13.53% | 104,283 |
| Aug 14, 2024 | 1.44 | 1.44 | 1.28 | 1.33 | 1.33 | -5.67% | 97,866 |
| Aug 13, 2024 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -1.40% | 70,343 |
| Aug 12, 2024 | 1.41 | 1.46 | 1.30 | 1.43 | 1.43 | - | 107,780 |
| Aug 9, 2024 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 30,038 |
| Aug 8, 2024 | 1.35 | 1.49 | 1.35 | 1.47 | 1.47 | 12.21% | 47,273 |
| Aug 7, 2024 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 36,279 |
| Aug 6, 2024 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 39,352 |
| Aug 5, 2024 | 1.37 | 1.44 | 1.18 | 1.36 | 1.36 | -10.53% | 93,241 |
| Aug 2, 2024 | 1.45 | 1.57 | 1.43 | 1.52 | 1.52 | -0.65% | 30,880 |
| Aug 1, 2024 | 1.61 | 1.62 | 1.50 | 1.53 | 1.53 | -6.13% | 27,939 |
| Jul 31, 2024 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -1.21% | 43,273 |
| Jul 30, 2024 | 1.50 | 1.67 | 1.50 | 1.65 | 1.65 | 0.30% | 68,690 |
| Jul 29, 2024 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -1.50% | 47,790 |
| Jul 26, 2024 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.21% | 33,089 |
| Jul 25, 2024 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -0.90% | 19,518 |
| Jul 24, 2024 | 1.60 | 1.74 | 1.52 | 1.67 | 1.67 | -0.30% | 123,959 |
| Jul 23, 2024 | 1.61 | 1.74 | 1.61 | 1.67 | 1.67 | 1.21% | 184,083 |
| Jul 22, 2024 | 1.58 | 1.70 | 1.53 | 1.65 | 1.65 | 3.77% | 72,570 |
| Jul 19, 2024 | 1.43 | 1.65 | 1.43 | 1.59 | 1.59 | 9.66% | 98,818 |
| Jul 18, 2024 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 21,667 |
| Jul 17, 2024 | 1.35 | 1.46 | 1.34 | 1.44 | 1.44 | 5.88% | 57,985 |
| Jul 16, 2024 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 25,563 |
| Jul 15, 2024 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 47,983 |
| Jul 12, 2024 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 5.34% | 71,867 |
| Jul 11, 2024 | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | -2.24% | 93,219 |
| Jul 10, 2024 | 1.23 | 1.50 | 1.15 | 1.34 | 1.34 | 8.94% | 217,944 |
| Jul 9, 2024 | 1.22 | 1.26 | 1.15 | 1.23 | 1.23 | -2.38% | 252,746 |
| Jul 8, 2024 | 1.32 | 1.38 | 1.17 | 1.26 | 1.26 | -3.82% | 212,632 |
| Jul 5, 2024 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 81,877 |
| Jul 3, 2024 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 24,691 |
| Jul 2, 2024 | 1.34 | 1.45 | 1.30 | 1.36 | 1.36 | 3.82% | 99,555 |