Advertisement
Advertisement
U.S. markets close in 2 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

DURECT Corporation (DRRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5210-0.0315 (-5.70%)
As of 01:04PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20220.53840.54910.52100.52100.521080,324
Oct 06, 20220.53000.59000.52000.55000.5500192,300
Oct 05, 20220.57000.58000.55000.56000.5600190,100
Oct 04, 20220.58000.61000.56000.58000.5800184,400
Oct 03, 20220.58000.60000.56000.59000.590084,100
Sep 30, 20220.56000.61000.55000.58000.5800279,000
Sep 29, 20220.56000.59000.51000.59000.5900508,900
Sep 28, 20220.56000.59000.53000.56000.5600272,000
Sep 27, 20220.58000.58000.55000.56000.5600151,100
Sep 26, 20220.52000.58000.52000.56000.5600368,500
Sep 23, 20220.55000.57000.50000.51000.5100253,100
Sep 22, 20220.56000.57000.54000.55000.5500138,200
Sep 21, 20220.56000.59000.55000.56000.5600128,900
Sep 20, 20220.58000.59000.56000.58000.5800141,100
Sep 19, 20220.62000.63000.57000.58000.5800188,600
Sep 16, 20220.63000.64000.58000.61000.6100274,400
Sep 15, 20220.60000.64000.60000.62000.6200279,100
Sep 14, 20220.66000.68000.61000.61000.6100389,300
Sep 13, 20220.67000.68000.65000.68000.6800104,100
Sep 12, 20220.66000.69000.64000.65000.6500152,800
Sep 09, 20220.65000.66000.63000.65000.6500384,100
Sep 08, 20220.67000.70000.63000.68000.6800344,600
Sep 07, 20220.66000.69000.65000.68000.6800226,200
Sep 06, 20220.71000.72000.65000.66000.6600416,500
Sep 02, 20220.70000.72000.69000.72000.7200133,200
Sep 01, 20220.71000.73000.69000.70000.7000183,100
Aug 31, 20220.70000.76000.69000.73000.7300538,000
Aug 30, 20220.80000.80000.71000.72000.7200425,200
Aug 29, 20220.87000.87000.78000.78000.7800386,900
Aug 26, 20220.85000.90000.85000.87000.8700229,700
Aug 25, 20220.86000.87000.82000.85000.8500142,000
Aug 24, 20220.81000.86000.80000.84000.8400176,900
Aug 23, 20220.79000.82000.77000.80000.8000122,400
Aug 22, 20220.85000.86000.77000.79000.7900316,400
Aug 19, 20220.85000.87000.84000.85000.8500184,300
Aug 18, 20220.92000.92000.82000.85000.8500393,600
Aug 17, 20220.80000.89000.78000.87000.8700458,400
Aug 16, 20220.94000.96000.80000.80000.8000804,300
Aug 15, 20220.80000.97000.76000.91000.91001,726,700
Aug 12, 20220.70000.78000.68000.78000.7800547,700
Aug 11, 20220.72000.73000.68000.70000.7000361,500
Aug 10, 20220.67000.70000.67000.69000.6900489,200
Aug 09, 20220.63000.67000.60000.65000.6500285,900
Aug 08, 20220.59000.64000.58000.64000.6400279,000
Aug 05, 20220.54000.63000.53000.60000.6000585,400
Aug 04, 20220.60000.64000.58000.63000.6300623,000
Aug 03, 20220.56000.60000.55000.59000.5900565,400
Aug 02, 20220.52000.55000.51000.54000.5400758,100
Aug 01, 20220.49000.52000.48000.52000.5200444,600
Jul 29, 20220.46000.50000.44000.49000.4900889,200
Jul 28, 20220.45000.46000.43000.44000.4400450,400
Jul 27, 20220.46000.46000.43000.44000.4400458,200
Jul 26, 20220.45000.46000.42000.43000.4300325,500
Jul 25, 20220.44000.46000.44000.44000.4400392,300
Jul 22, 20220.44000.44000.44000.44000.4400607,100
Jul 21, 20220.44000.46000.44000.46000.460070,100
Jul 20, 20220.45000.48000.44000.45000.4500594,200
Jul 19, 20220.46000.47000.44000.46000.4600523,500
Jul 18, 20220.44000.47000.44000.46000.4600460,100
Jul 15, 20220.45000.48000.44000.45000.4500327,100
Jul 14, 20220.44000.50000.43000.47000.47001,001,700
Jul 13, 20220.46000.46000.42000.43000.4300652,300
Jul 12, 20220.46000.49000.45000.46000.4600402,400
Jul 11, 20220.49000.49000.46000.46000.4600191,800
Jul 08, 20220.48000.49000.46000.49000.4900418,700
Jul 07, 20220.48000.49000.46000.47000.47001,096,000
Jul 06, 20220.46000.48000.44000.45000.4500465,100
Jul 05, 20220.45000.49000.45000.46000.4600574,800
Jul 01, 20220.47000.48000.45000.45000.4500488,000
Jun 30, 20220.48000.50000.47000.48000.4800207,000
Jun 29, 20220.51000.52000.47000.50000.5000611,000
Jun 28, 20220.49000.53000.49000.50000.5000630,300
Jun 27, 20220.53000.55000.50000.50000.5000937,600
Jun 24, 20220.58000.60000.52000.53000.530023,467,700
Jun 23, 20220.52000.58000.51000.58000.58001,374,500
Jun 22, 20220.44000.59000.44000.53000.53002,092,000
Jun 21, 20220.49000.50000.45000.45000.45001,627,000
Jun 17, 20220.51000.51000.49000.50000.5000860,200
Jun 16, 20220.54000.55000.49000.51000.5100561,000
Jun 15, 20220.55000.61000.52000.55000.5500742,600
Jun 14, 20220.61000.64000.55000.57000.5700445,200
Jun 13, 20220.59000.63000.55000.61000.6100780,600
Jun 10, 20220.63000.63000.57000.59000.5900724,000
Jun 09, 20220.55000.64000.54000.64000.64001,384,700
Jun 08, 20220.55000.61000.53000.59000.59001,104,800
Jun 07, 20220.45000.58000.45000.56000.56001,567,700
Jun 06, 20220.49000.50000.45000.46000.46001,179,500
Jun 03, 20220.50000.52000.46000.49000.4900941,100
Jun 02, 20220.50000.51000.46000.50000.5000582,800
Jun 01, 20220.55000.55000.46000.48000.48001,104,000
May 31, 20220.42000.58000.42000.55000.55002,423,600
May 27, 20220.39000.42000.39000.42000.4200930,300
May 26, 20220.40000.42000.37000.39000.3900821,800
May 25, 20220.40000.41000.36000.38000.3800582,100
May 24, 20220.38000.41000.36000.40000.4000854,200
May 23, 20220.40000.43000.38000.39000.3900870,200
May 20, 20220.42000.44000.39000.40000.4000933,600
May 19, 20220.42000.45000.40000.41000.4100915,200
May 18, 20220.41000.44000.40000.41000.4100577,000
May 17, 20220.39000.44000.39000.42000.42001,120,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement