DURECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.80	0.84	0.80	0.81	0.81	-4.95%	36,625
Mar 25, 2025	0.85	0.85	0.80	0.85	0.85	-0.12%	5,958
Mar 24, 2025	0.85	0.85	0.81	0.85	0.85	-	10,848
Mar 21, 2025	0.80	0.85	0.80	0.85	0.85	6.12%	28,432
Mar 20, 2025	0.81	0.81	0.80	0.80	0.80	-	95,209
Mar 19, 2025	0.82	0.82	0.80	0.80	0.80	-	99,362
Mar 18, 2025	0.79	0.82	0.79	0.80	0.80	-0.12%	24,560
Mar 17, 2025	0.85	0.85	0.80	0.80	0.80	-6.86%	22,464
Mar 14, 2025	0.82	0.87	0.78	0.86	0.86	6.30%	80,871
Mar 13, 2025	0.79	0.82	0.79	0.81	0.81	1.13%	32,904
Mar 12, 2025	0.87	0.87	0.78	0.80	0.80	-2.25%	38,243
Mar 11, 2025	0.78	0.82	0.78	0.82	0.82	2.30%	32,645
Mar 10, 2025	0.73	0.81	0.73	0.80	0.80	4.52%	183,104
Mar 7, 2025	0.75	0.77	0.71	0.77	0.77	0.05%	36,660
Mar 6, 2025	0.77	0.77	0.74	0.77	0.77	-0.78%	30,854
Mar 5, 2025	0.79	0.85	0.75	0.77	0.77	-2.41%	35,937
Mar 4, 2025	0.75	0.79	0.75	0.79	0.79	4.08%	10,995
Mar 3, 2025	0.76	0.78	0.75	0.76	0.76	-4.89%	22,080
Feb 28, 2025	0.76	0.80	0.75	0.80	0.80	2.53%	17,518
Feb 27, 2025	0.81	0.81	0.75	0.78	0.78	-2.70%	35,498
Feb 26, 2025	0.77	0.80	0.75	0.80	0.80	1.38%	19,809
Feb 25, 2025	0.77	0.80	0.75	0.79	0.79	-0.13%	8,945
Feb 24, 2025	0.78	0.80	0.75	0.79	0.79	-1.13%	13,483
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