DURECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.71	0.72	0.63	0.67	0.67	-4.34%	72,047
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
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