Durect More Historical Data - DRRX | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Durect Corp (DRRX)
Durect Corp (DRRX) Historical

DRRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.8434	0.0384	4.77%	0.8011	0.8512	0.8011	30,540
Apr 22 2024	0.805	-0.0662	-7.60%	0.85	0.8606	0.8001	57,868
Apr 19 2024	0.8712	-0.0388	-4.26%	0.9098	0.9375	0.85	114,565
Apr 18 2024	0.91	0.032	3.64%	0.88	0.94	0.857	115,709
Apr 17 2024	0.878	0.0965	12.35%	0.7889	0.946	0.77	137,358
Apr 16 2024	0.7815	-0.0142	-1.78%	0.7949	0.7957	0.75	49,249
Apr 15 2024	0.7957	0.0299	3.90%	0.7658	0.80	0.7235	86,311
Apr 12 2024	0.7658	-0.0543	-6.62%	0.83	0.8331	0.75	191,398
Apr 11 2024	0.8201	-0.0163	-1.95%	0.83	0.845	0.82	83,742
Apr 10 2024	0.8364	-0.0086	-1.02%	0.839	0.87	0.8237	104,469
Apr 09 2024	0.845	-0.0555	-6.16%	0.92	0.92	0.8027	139,548
Apr 08 2024	0.9005	-0.0312	-3.35%	0.9494	0.95	0.8811	151,320
Apr 05 2024	0.9317	-0.0983	-9.54%	1.03	1.05	0.9317	214,738
Apr 04 2024	1.03	-0.12	-10.43%	1.15	1.175	1.03	126,370
Apr 03 2024	1.15	0.09	8.49%	1.07	1.19	1.07	79,550
Apr 02 2024	1.06	-0.05	-4.50%	1.11	1.11	0.98	185,114
Apr 01 2024	1.11	-0.10	-8.26%	1.23	1.23	1.07	146,101
Mar 28 2024	1.21	-0.13	-9.70%	1.31	1.31	1.17	234,254
Mar 27 2024	1.34	0.07	5.51%	1.27	1.34	1.2501	197,422
Mar 26 2024	1.27	-0.01	-0.78%	1.28	1.29	1.23	166,781
Mar 25 2024	1.28	0.11	9.40%	1.20	1.2895	1.20	85,556
Mar 22 2024	1.17	-0.08	-6.40%	1.26	1.28	1.15	121,655
Mar 21 2024	1.25	-0.03	-2.34%	1.25	1.28	1.18	87,627
Mar 20 2024	1.28	0.10	8.47%	1.18	1.31	1.165	91,481
Mar 19 2024	1.18	-0.17	-12.59%	1.32	1.35	1.18	156,425
Mar 18 2024	1.35	0.06	4.65%	1.29	1.38	1.27	106,226
Mar 15 2024	1.29	-0.08	-5.84%	1.39	1.44	1.23	212,090
Mar 14 2024	1.37	0.24	21.24%	1.15	1.40	1.10	422,046
Mar 13 2024	1.13	-0.02	-1.74%	1.14	1.199	1.08	121,584
Mar 12 2024	1.15	0.14	13.86%	1.01	1.18	1.01	318,203
Mar 11 2024	1.01	0.00	0.00%	1.02	1.02	1.00	84,933
Mar 08 2024	1.01	0.03	3.06%	0.99	1.02	0.99	116,489
Mar 07 2024	0.98	0.0023	0.24%	0.99	1.01	0.9511	70,513
Mar 06 2024	0.9777	0.0077	0.79%	0.95	1.01	0.95	127,437
Mar 05 2024	0.97	-0.05	-4.90%	1.03	1.03	0.95	157,315
Mar 04 2024	1.02	0.04	3.94%	0.9686	1.05	0.94	847,743
Mar 01 2024	0.9813	-0.0187	-1.87%	0.98	1.0195	0.98	100,230
Feb 29 2024	1.00	0.02	2.04%	0.9838	1.02	0.9701	111,288
Feb 28 2024	0.98	-0.0151	-1.52%	0.98	1.02	0.96	88,984
Feb 27 2024	0.9951	0.0384	4.01%	0.9567	1.01	0.9567	78,003
Feb 26 2024	0.9567	-0.0233	-2.38%	0.96	0.979899	0.92231	75,887
Feb 23 2024	0.98	0.018	1.87%	0.96	1.01	0.9481	88,700
Feb 22 2024	0.962	0.0819	9.31%	0.89	0.979999	0.880001	106,565
Feb 21 2024	0.8801	-0.0893	-9.21%	0.98	0.98	0.88	169,751
Feb 20 2024	0.9694	-0.0706	-6.79%	1.01	1.0393	0.95	123,039
Feb 16 2024	1.04	-0.02	-1.89%	1.04	1.07	1.02	189,201
Feb 15 2024	1.06	0.12	12.17%	0.9447	1.11	0.9301	465,120
Feb 14 2024	0.945	0.105	12.50%	0.79	0.9799	0.79	555,858
Feb 13 2024	0.84	-0.01	-1.18%	0.85	0.8704	0.81	92,568
Feb 12 2024	0.85	0.08	10.39%	0.83	0.864	0.82425	435,893
Feb 09 2024	0.77	0.014	1.85%	0.7333	0.7949	0.7333	159,699
Feb 08 2024	0.756	0.05	7.08%	0.7004	0.7718	0.7004	169,999
Feb 07 2024	0.706	-0.0506	-6.69%	0.7502	0.767699	0.6802	188,167
Feb 06 2024	0.7566	-0.0258	-3.30%	0.7996	0.8215	0.7419	121,949
Feb 05 2024	0.7824	-0.0666	-7.84%	0.8335	0.8338	0.77	111,716
Feb 02 2024	0.849	-0.001	-0.12%	0.85	0.88	0.8208	171,834
Feb 01 2024	0.85	0.0379	4.67%	0.7877	0.876099	0.7877	229,023
Jan 31 2024	0.8121	0.013	1.63%	0.795	0.8526	0.79	226,836
Jan 30 2024	0.7991	0.0224	2.88%	0.7843	0.80	0.776	59,517
Jan 29 2024	0.7767	-0.0033	-0.42%	0.7819	0.792	0.7606	74,711
Jan 26 2024	0.78	-0.02	-2.50%	0.7934	0.7999	0.7607	65,792
Jan 25 2024	0.80	-0.0148	-1.82%	0.83	0.83	0.78	180,904

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions