DRRX - DURECT Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 10, 20201.60001.81001.59001.77001.77001,031,500
Feb 07, 20201.68001.69001.57001.59001.59001,592,900
Feb 06, 20201.70001.72001.57001.63001.63001,239,800
Feb 05, 20201.73001.76001.67001.70001.7000959,600
Feb 04, 20201.92001.96001.68001.72001.72002,053,300
Feb 03, 20201.88001.98001.86001.89001.8900930,900
Jan 31, 20201.97002.01001.89001.92001.92001,597,700
Jan 30, 20202.07002.09001.91001.94001.94001,184,200
Jan 29, 20202.02002.15001.99002.12002.12001,254,100
Jan 28, 20202.00002.12001.97002.00002.0000911,400
Jan 27, 20201.88002.01001.81001.98001.98001,682,300
Jan 24, 20202.11002.13001.93002.00002.00001,593,300
Jan 23, 20202.15002.16002.06002.10002.10001,201,000
Jan 22, 20202.17002.18002.07002.13002.13001,945,500
Jan 21, 20202.39002.49002.05002.11002.11002,764,800
Jan 17, 20202.09002.60001.90002.51002.51005,649,000
Jan 16, 20202.54002.54002.54002.54002.5400-
Jan 15, 20202.55002.69002.44002.54002.54003,933,500
Jan 14, 20202.38002.61002.32002.46002.46002,695,100
Jan 13, 20202.75002.77002.40002.44002.44001,993,200
Jan 10, 20202.58002.70002.42002.68002.68001,675,800
Jan 09, 20202.71002.75002.48002.57002.57001,727,800
Jan 08, 20202.67002.82002.67002.76002.76001,764,000
Jan 07, 20202.87002.97002.62002.66002.66002,238,700
Jan 06, 20202.85003.03002.80002.85002.85002,336,000
Jan 03, 20202.60003.04002.59002.80002.80003,885,100
Jan 02, 20202.50002.88002.05002.62002.62007,772,100
Dec 31, 20193.75003.95003.45003.80003.80003,055,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...