DRRX - DURECT Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20202.30002.30002.18002.24002.24001,450,000
Jul 01, 20202.39002.41002.21002.25002.25002,429,400
Jun 30, 20202.47002.47002.25002.32002.32002,867,800
Jun 29, 20202.35002.51002.30002.50002.50002,431,800
Jun 26, 20202.77002.78002.41002.45002.450025,420,600
Jun 25, 20202.31002.88002.29002.76002.76005,307,200
Jun 24, 20202.39002.47002.22002.30002.30001,693,600
Jun 23, 20202.43002.55002.38002.39002.39001,063,100
Jun 22, 20202.44002.44002.29002.42002.42001,044,700
Jun 19, 20202.28002.43002.25002.40002.40001,182,700
Jun 18, 20202.35002.40002.25002.26002.2600857,600
Jun 17, 20202.36002.40002.31002.33002.3300523,700
Jun 16, 20202.37002.42002.32002.36002.3600754,200
Jun 15, 20202.21002.37002.16002.33002.33001,461,600
Jun 12, 20202.19002.36002.19002.24002.24001,059,600
Jun 11, 20202.30002.35002.08002.14002.14001,353,500
Jun 10, 20202.50002.59002.30002.33002.33001,413,900
Jun 09, 20202.39002.57002.36002.52002.52001,439,300
Jun 08, 20202.41002.46002.37002.38002.38001,244,900
Jun 05, 20202.33002.45002.29002.41002.41001,400,500
Jun 04, 20202.40002.42002.23002.27002.27001,601,700
Jun 03, 20202.50002.51002.41002.45002.45001,209,100
Jun 02, 20202.49002.50002.36002.44002.4400882,200
Jun 01, 20202.49002.54002.28002.45002.45001,396,000
May 29, 20202.37002.47002.17002.34002.34003,289,100
May 28, 20202.41002.55002.36002.38002.38001,364,700
May 27, 20202.74002.75002.50002.60002.60001,271,100
May 26, 20202.53002.79002.47002.66002.66002,153,900
May 22, 20202.50002.60002.45002.47002.4700977,000
May 21, 20202.54002.63002.49002.52002.5200754,800
May 20, 20202.46002.53002.46002.51002.5100953,800
May 19, 20202.47002.58002.41002.42002.4200715,500
May 18, 20202.44002.51002.29002.46002.4600786,900
May 15, 20202.45002.52002.38002.42002.4200760,500
May 14, 20202.48002.59002.39002.46002.4600918,300
May 13, 20202.75002.96002.43002.56002.56002,259,000
May 12, 20202.47002.86002.31002.73002.73003,443,000
May 11, 20202.25002.50002.24002.25002.25001,390,700
May 08, 20202.15002.23002.10002.22002.2200728,200
May 07, 20202.05002.17001.92002.16002.1600869,200
May 06, 20202.15002.19002.00002.02002.0200490,400
May 05, 20202.08002.20002.08002.15002.1500603,300
May 04, 20201.99002.09001.93002.04002.0400472,200
May 01, 20202.11002.16001.93001.97001.9700693,500
Apr 30, 20202.22002.29002.09002.13002.1300853,900
Apr 29, 20202.21002.34002.18002.23002.2300776,800
Apr 28, 20202.16002.26002.08002.20002.2000895,900
Apr 27, 20202.06002.12002.04002.10002.1000780,100
Apr 24, 20201.96002.07001.96002.04002.0400614,900
Apr 23, 20201.92002.03001.92001.97001.9700378,400
Apr 22, 20201.86001.97001.83001.93001.9300363,900
Apr 21, 20201.96001.97001.82001.84001.8400657,600
Apr 20, 20201.90002.08001.90001.97001.9700688,800
Apr 17, 20201.97002.00001.90001.95001.9500606,400
Apr 16, 20201.96002.04001.85001.87001.8700673,700
Apr 15, 20201.97001.98001.83001.94001.9400728,300
Apr 14, 20201.95002.12001.93002.02002.02001,176,300
Apr 13, 20201.78001.94001.67001.90001.9000594,100
Apr 09, 20201.60001.83001.56001.75001.75001,166,200
Apr 08, 20201.53001.57001.46001.57001.5700415,700
Apr 07, 20201.47001.55001.44001.53001.5300545,400
Apr 06, 20201.42001.54001.40001.45001.4500586,200
Apr 03, 20201.45001.46001.25001.33001.3300661,400
Apr 02, 20201.55001.64001.40001.43001.4300572,900
Apr 01, 20201.49001.61001.41001.54001.5400627,900
Mar 31, 20201.46001.59001.46001.55001.5500576,700
Mar 30, 20201.58001.58001.39001.50001.5000657,500
Mar 27, 20201.42001.57001.38001.56001.5600560,500
Mar 26, 20201.29001.54001.29001.50001.5000927,100
Mar 25, 20201.49001.49001.27001.29001.2900993,100
Mar 24, 20201.33001.43001.30001.40001.4000744,800
Mar 23, 20201.25001.30001.19001.27001.2700994,200
Mar 20, 20201.07001.40001.00001.19001.19001,960,100
Mar 19, 20201.00001.15000.96001.00001.00001,650,400
Mar 18, 20201.11001.12000.95000.97000.97001,599,100
Mar 17, 20201.19001.25001.07001.13001.13001,581,600
Mar 16, 20201.39001.39001.11001.11001.11001,865,400
Mar 13, 20201.55001.57001.36001.50001.50001,845,400
Mar 12, 20201.50001.58001.33001.50001.50001,465,300
Mar 11, 20201.89001.90001.63001.65001.65001,283,300
Mar 10, 20202.01002.06001.86001.88001.8800609,800
Mar 09, 20201.93002.01001.83001.95001.95001,048,000
Mar 06, 20201.88002.21001.81002.05002.05001,686,700
Mar 05, 20201.96001.98001.86001.89001.8900865,700
Mar 04, 20202.00002.04001.85001.94001.94001,045,800
Mar 03, 20201.97002.03001.66001.72001.72001,046,700
Mar 02, 20201.78001.95001.75001.91001.9100584,000
Feb 28, 20201.67001.82001.60001.77001.7700968,400
Feb 27, 20201.87001.88001.76001.78001.78001,024,000
Feb 26, 20201.90001.95001.85001.92001.9200507,100
Feb 25, 20202.05002.13001.86001.86001.86001,232,600
Feb 24, 20202.12002.23002.06002.09002.09001,201,200
Feb 21, 20202.07002.25002.05002.17002.1700976,200
Feb 20, 20202.07002.16002.05002.08002.0800620,800
Feb 19, 20202.01002.11001.96002.06002.0600606,100
Feb 18, 20201.99002.07001.97002.00002.0000550,800
Feb 14, 20202.10002.14001.91001.96001.9600939,400
Feb 13, 20202.04002.17002.00002.10002.1000896,700
Feb 12, 20202.15002.20002.00002.06002.06001,317,800
Feb 11, 20201.83002.18001.81002.12002.12003,109,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...