DRRX - DURECT Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.971.050.971.011.01960,071
Dec 14, 20171.031.030.990.990.99347,800
Dec 13, 20171.011.020.991.021.02416,300
Dec 12, 20171.021.030.960.980.98333,700
Dec 11, 20171.021.041.001.011.01433,800
Dec 08, 20171.011.031.001.011.01328,400
Dec 07, 20171.021.040.991.021.02427,200
Dec 06, 20171.051.061.001.011.01391,500
Dec 05, 20171.071.091.041.061.06408,400
Dec 04, 20171.091.101.031.081.08445,200
Dec 01, 20171.041.100.951.081.083,498,600
Nov 30, 20171.151.181.021.051.051,260,200
Nov 29, 20171.111.151.111.141.14347,500
Nov 28, 20171.091.141.061.121.12402,700
Nov 27, 20171.121.151.071.111.11603,500
Nov 24, 20171.161.191.111.121.12315,800
Nov 22, 20171.101.181.091.151.151,818,500
Nov 21, 20171.051.101.051.091.091,798,800
Nov 20, 20171.001.100.991.091.09861,300
Nov 17, 20170.991.030.941.011.01689,700
Nov 16, 20170.941.010.930.960.96668,400
Nov 15, 20170.870.950.870.930.93282,500
Nov 14, 20170.910.920.870.900.90570,500
Nov 13, 20170.940.970.900.910.91375,800
Nov 10, 20170.920.990.900.960.96597,700
Nov 09, 20170.930.950.890.910.91514,400
Nov 08, 20170.990.990.910.920.92660,700
Nov 07, 20170.921.040.900.990.991,994,900
Nov 06, 20170.950.970.900.900.90684,100
Nov 03, 20170.830.980.820.950.952,062,200
Nov 02, 20170.831.120.800.870.876,201,500
Nov 01, 20170.800.810.780.790.79395,500
Oct 31, 20170.790.810.760.800.80800,100
Oct 30, 20170.780.830.780.780.78919,000
Oct 27, 20170.780.790.760.780.78504,700
Oct 26, 20170.810.820.760.780.781,049,300
Oct 25, 20170.820.820.790.800.801,287,700
Oct 24, 20170.880.920.820.820.822,043,000
Oct 23, 20170.800.940.800.880.883,239,400
Oct 20, 20170.840.900.750.780.788,671,000
Oct 19, 20171.921.991.851.971.97379,400
Oct 18, 20171.851.951.791.941.94693,900
Oct 17, 20171.982.011.801.811.81443,800
Oct 16, 20171.872.011.831.991.99488,700
Oct 13, 20171.911.941.731.821.82431,400
Oct 12, 20171.971.971.891.911.91322,000
Oct 11, 20172.072.071.961.981.98274,800
Oct 10, 20172.052.151.982.042.04379,100
Oct 09, 20172.052.092.002.012.01205,200
Oct 06, 20172.102.172.032.042.04453,100
Oct 05, 20172.052.091.912.082.08956,100
Oct 04, 20172.092.121.971.991.99921,000
Oct 03, 20171.872.171.862.102.101,515,100
Oct 02, 20171.851.871.791.871.87615,600
Sep 29, 20171.751.801.741.771.77354,600
Sep 28, 20171.811.821.731.761.76262,300
Sep 27, 20171.761.851.731.821.82650,700
Sep 26, 20171.691.751.651.741.74164,300
Sep 25, 20171.721.761.681.681.68239,000
Sep 22, 20171.691.771.661.731.73315,300
Sep 21, 20171.651.721.611.691.69274,900
Sep 20, 20171.611.651.601.651.65269,300
Sep 19, 20171.671.671.601.631.63278,300
Sep 18, 20171.591.721.591.651.65434,000
Sep 15, 20171.611.621.591.611.61680,700
Sep 14, 20171.611.651.591.601.60416,900
Sep 13, 20171.611.651.611.621.62303,600
Sep 12, 20171.651.671.601.611.61208,600
Sep 11, 20171.631.661.601.641.64416,200
Sep 08, 20171.611.651.601.611.61350,300
Sep 07, 20171.621.661.601.601.60208,500
Sep 06, 20171.601.661.581.631.63426,400
Sep 05, 20171.601.651.591.601.60366,600
Sep 01, 20171.601.601.581.601.60215,800
Aug 31, 20171.571.601.561.591.59193,600
Aug 30, 20171.601.601.541.551.55309,100
Aug 29, 20171.601.621.571.601.60235,400
Aug 28, 20171.611.621.581.601.60308,400
Aug 25, 20171.601.631.591.611.61185,400
Aug 24, 20171.611.621.591.601.60240,900
Aug 23, 20171.601.621.571.591.59368,500
Aug 22, 20171.631.631.591.601.60200,500
Aug 21, 20171.641.651.561.611.61368,500
Aug 18, 20171.601.681.601.631.63322,400
Aug 17, 20171.661.731.631.641.64313,400
Aug 16, 20171.641.711.631.681.68909,200
Aug 15, 20171.651.661.601.641.64356,900
Aug 14, 20171.681.691.601.651.65342,600
Aug 11, 20171.631.741.601.651.65781,100
Aug 10, 20171.621.651.511.581.58640,300
Aug 09, 20171.761.761.501.611.611,016,700
Aug 08, 20171.681.781.681.751.751,188,700
Aug 07, 20171.701.731.671.681.68292,900
Aug 04, 20171.711.731.691.691.69192,700
Aug 03, 20171.701.731.681.701.70174,100
Aug 02, 20171.751.761.701.731.73240,900
Aug 01, 20171.731.781.701.761.76525,400
Jul 31, 20171.761.761.691.731.73591,600
Jul 28, 20171.821.821.691.761.76590,900
Jul 27, 20171.871.871.791.811.81662,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...