Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DURECT Corporation (DRRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8956-0.0782 (-8.03%)
At close: 04:00PM EST
0.8956 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20211.00001.00000.87010.89560.89561,146,847
Dec 02, 20210.95000.98000.91000.97000.9700535,700
Dec 01, 20211.03001.04000.91000.94000.94001,028,200
Nov 30, 20211.00001.07000.99000.99000.99004,453,200
Nov 29, 20211.06001.08001.01001.01001.0100491,400
Nov 26, 20211.05001.06001.00001.02001.0200476,000
Nov 24, 20211.08001.10001.06001.07001.0700423,600
Nov 23, 20211.03001.13001.02001.11001.1100706,900
Nov 22, 20211.11001.11001.02001.04001.0400605,600
Nov 19, 20211.12001.15001.09001.10001.1000624,400
Nov 18, 20211.19001.19001.10001.13001.13001,083,400
Nov 17, 20211.15001.16001.11001.11001.1100486,200
Nov 16, 20211.20001.21001.11001.15001.1500720,700
Nov 15, 20211.17001.18001.14001.14001.1400451,800
Nov 12, 20211.23001.24001.14001.17001.1700897,800
Nov 11, 20211.21001.26001.21001.25001.2500314,600
Nov 10, 20211.26001.28001.21001.22001.2200299,800
Nov 09, 20211.29001.30001.25001.28001.2800223,400
Nov 08, 20211.26001.31001.25001.31001.3100353,400
Nov 05, 20211.22001.28001.20001.25001.2500970,500
Nov 04, 20211.23001.25001.17001.19001.1900877,300
Nov 03, 20211.21001.25001.15001.20001.20001,000,300
Nov 02, 20211.28001.29001.20001.25001.2500449,600
Nov 01, 20211.29001.32001.25001.29001.2900716,700
Oct 29, 20211.14001.30001.13001.28001.28001,307,800
Oct 28, 20211.11001.17001.10001.13001.1300563,700
Oct 27, 20211.13001.14001.10001.10001.1000438,900
Oct 26, 20211.14001.14001.11001.13001.1300342,400
Oct 25, 20211.15001.15001.11001.15001.1500482,100
Oct 22, 20211.14001.19001.12001.16001.1600717,700
Oct 21, 20211.15001.18001.13001.17001.1700342,300
Oct 20, 20211.15001.17001.12001.15001.1500421,200
Oct 19, 20211.15001.16001.13001.15001.1500213,200
Oct 18, 20211.20001.20001.10001.14001.1400970,300
Oct 15, 20211.30001.30001.18001.18001.1800749,700
Oct 14, 20211.25001.27001.21001.22001.2200335,700
Oct 13, 20211.29001.30001.23001.24001.2400318,200
Oct 12, 20211.21001.31001.21001.29001.2900590,200
Oct 11, 20211.21001.23001.20001.20001.2000225,400
Oct 08, 20211.22001.24001.21001.22001.2200211,000
Oct 07, 20211.24001.24001.19001.22001.2200526,200
Oct 06, 20211.18001.23001.17001.21001.2100511,800
Oct 05, 20211.23001.24001.18001.18001.1800543,800
Oct 04, 20211.29001.30001.21001.21001.2100579,300
Oct 01, 20211.28001.34001.27001.31001.3100326,600
Sep 30, 20211.30001.33001.27001.28001.2800424,200
Sep 29, 20211.38001.38001.28001.29001.2900402,100
Sep 28, 20211.40001.42001.35001.38001.3800344,800
Sep 27, 20211.40001.44001.36001.42001.4200525,800
Sep 24, 20211.28001.41001.25001.37001.3700802,900
Sep 23, 20211.26001.30001.23001.29001.2900426,400
Sep 22, 20211.30001.30001.23001.24001.2400437,600
Sep 21, 20211.21001.27001.21001.27001.2700226,000
Sep 20, 20211.30001.32001.21001.21001.2100841,000
Sep 17, 20211.25001.32001.21001.31001.31001,544,900
Sep 16, 20211.24001.25001.22001.23001.2300294,000
Sep 15, 20211.26001.26001.24001.25001.2500406,600
Sep 14, 20211.32001.32001.24001.24001.2400386,400
Sep 13, 20211.23001.31001.23001.30001.3000663,700
Sep 10, 20211.28001.29001.21001.21001.2100728,700
Sep 09, 20211.29001.33001.27001.27001.2700376,200
Sep 08, 20211.34001.34001.29001.29001.2900391,900
Sep 07, 20211.37001.40001.31001.31001.3100317,700
Sep 03, 20211.37001.39001.36001.36001.3600186,900
Sep 02, 20211.36001.39001.35001.39001.3900184,800
Sep 01, 20211.38001.38001.33001.35001.3500222,800
Aug 31, 20211.40001.43001.35001.39001.3900375,700
Aug 30, 20211.38001.41001.37001.40001.4000246,400
Aug 27, 20211.35001.40001.31001.39001.3900408,200
Aug 26, 20211.32001.39001.31001.32001.3200234,800
Aug 25, 20211.36001.39001.33001.37001.3700259,300
Aug 24, 20211.33001.36001.28001.36001.3600281,700
Aug 23, 20211.24001.33001.24001.33001.3300321,700
Aug 20, 20211.21001.26001.21001.25001.2500343,400
Aug 19, 20211.30001.31001.21001.23001.2300480,200
Aug 18, 20211.23001.38001.21001.29001.2900895,100
Aug 17, 20211.27001.31001.20001.22001.2200865,300
Aug 16, 20211.30001.32001.27001.28001.2800385,200
Aug 13, 20211.32001.35001.28001.30001.3000440,400
Aug 12, 20211.33001.33001.29001.30001.3000470,000
Aug 11, 20211.33001.33001.30001.32001.3200250,100
Aug 10, 20211.34001.35001.32001.33001.3300227,800
Aug 09, 20211.35001.36001.31001.32001.3200376,500
Aug 06, 20211.36001.37001.33001.37001.3700267,700
Aug 05, 20211.31001.40001.30001.35001.3500381,500
Aug 04, 20211.34001.37001.29001.30001.3000580,800
Aug 03, 20211.38001.39001.35001.35001.3500260,800
Aug 02, 20211.39001.45001.38001.39001.3900405,500
Jul 30, 20211.47001.47001.35001.41001.4100954,800
Jul 29, 20211.45001.52001.41001.51001.5100530,800
Jul 28, 20211.38001.47001.37001.47001.4700297,000
Jul 27, 20211.38001.41001.35001.36001.3600608,700
Jul 26, 20211.49001.50001.38001.38001.3800364,600
Jul 23, 20211.42001.50001.39001.48001.4800681,200
Jul 22, 20211.46001.46001.37001.45001.4500427,200
Jul 21, 20211.44001.46001.41001.43001.4300271,800
Jul 20, 20211.41001.48001.36001.44001.4400910,400
Jul 19, 20211.34001.41001.28001.40001.4000986,600
Jul 16, 20211.39001.39001.34001.35001.3500459,200
Jul 15, 20211.33001.37001.30001.36001.3600595,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement