DRRX

Durect Historical Data

DRRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 1.75 -0.10 -5.41% 1.81 1.81 1.70 960,401
Sep 18 2020 1.85 0.09 5.11% 1.82 1.85 1.71 1,313,820
Sep 17 2020 1.76 -0.01 -0.56% 1.77 1.83 1.735 492,705
Sep 16 2020 1.77 0.00 0.0% 1.78 1.84 1.75 742,135
Sep 15 2020 1.77 0.01 0.57% 1.78 1.84 1.735 646,519
Sep 14 2020 1.76 0.16 10.0% 1.61 1.78 1.59 677,558
Sep 11 2020 1.60 -0.01 -0.62% 1.61 1.645 1.57 654,072
Sep 10 2020 1.61 -0.03 -1.83% 1.66 1.70 1.60 648,047
Sep 09 2020 1.64 -0.04 -2.38% 1.69 1.69 1.62 890,765
Sep 08 2020 1.68 0.06 3.7% 1.65 1.76 1.57 907,958
Sep 07 2020 1.62 0.00 +0.00% 1.73 1.7387 1.52 0
Sep 04 2020 1.62 -0.07 -4.14% 1.73 1.7387 1.52 1,081,577
Sep 03 2020 1.69 -0.10 -5.59% 1.79 1.81 1.65 1,040,137
Sep 02 2020 1.79 0.12 7.19% 1.65 1.79 1.57 1,819,524
Sep 01 2020 1.67 -0.07 -3.75% 1.74 1.76 1.645 1,233,675
Aug 31 2020 1.735 -0.09 -4.67% 1.84 1.89 1.73 1,160,807
Aug 28 2020 1.82 -0.07 -3.7% 1.90 1.94 1.81 1,035,752
Aug 27 2020 1.89 -0.08 -4.06% 2.03 2.03 1.85 1,284,293
Aug 26 2020 1.97 0.01 0.51% 1.97 2.06 1.95 1,039,479
Aug 25 2020 1.96 -0.09 -4.39% 2.06 2.07 1.94 959,353
Aug 24 2020 2.05 -0.02 -0.97% 2.11 2.11 1.96 1,505,016
Aug 21 2020 2.07 -0.13 -5.91% 2.22 2.25 2.03 1,175,702
Aug 20 2020 2.20 -0.10 -4.35% 2.30 2.31 2.20 543,193
Aug 19 2020 2.30 0.01 0.44% 2.31 2.34 2.27 730,761
Aug 18 2020 2.29 -0.05 -2.14% 2.36 2.37 2.285 814,784
Aug 17 2020 2.34 0.07 3.08% 2.2904 2.38 2.23 979,423
Aug 14 2020 2.27 -0.03 -1.3% 2.28 2.31 2.24 614,389
Aug 13 2020 2.30 -0.01 -0.43% 2.28 2.33 2.25 695,099
Aug 12 2020 2.31 0.01 0.43% 2.37 2.38 2.265 887,301
Aug 11 2020 2.30 -0.04 -1.71% 2.40 2.41 2.28 1,087,150
Aug 10 2020 2.34 0.01 0.43% 2.39 2.39 2.25 1,306,972
Aug 07 2020 2.33 0.03 1.3% 2.31 2.49 2.30 2,345,006
Aug 06 2020 2.30 -0.03 -1.29% 2.40 2.44 2.23 2,408,345
Aug 05 2020 2.33 0.02 0.65% 2.29 2.39 2.13 1,800,476
Aug 04 2020 2.315 -0.03 -1.28% 2.49 2.86 2.20 2,943,505
Aug 03 2020 2.345 0.39 19.64% 2.04 2.35 2.01 1,959,056
Jul 31 2020 1.96 0.02 1.03% 2.09 2.14 1.93 1,619,118
Jul 30 2020 1.94 -0.03 -1.52% 1.96 1.985 1.92 711,129
Jul 29 2020 1.97 0.00 0.0% 1.99 2.00 1.90 851,101
Jul 28 2020 1.97 -0.09 -4.14% 2.03 2.08 1.97 610,520
Jul 27 2020 2.055 0.05 2.24% 2.04 2.09 2.005 558,729
Jul 24 2020 2.01 -0.05 -2.43% 2.04 2.07 2.005 680,735
Jul 23 2020 2.06 -0.03 -1.44% 2.09 2.11 2.005 877,410
Jul 22 2020 2.09 0.00 0.0% 2.10 2.1401 2.04 819,216
Jul 21 2020 2.09 -0.08 -3.69% 2.20 2.22 2.08 1,233,507
Jul 20 2020 2.17 -0.02 -0.91% 2.20 2.29 2.12 1,489,771
Jul 17 2020 2.19 0.00 0.0% 2.14 2.22 2.14 719,597
Jul 16 2020 2.19 -0.04 -1.79% 2.20 2.2165 2.11 645,264
Jul 15 2020 2.23 0.09 4.21% 2.20 2.29 2.14 1,152,689
Jul 14 2020 2.14 0.13 6.47% 2.02 2.15 1.9201 1,257,288
Jul 13 2020 2.01 -0.09 -4.29% 2.14 2.15 2.01 1,075,805
Jul 10 2020 2.10 -0.07 -3.23% 2.18 2.20 2.02 1,021,032
Jul 09 2020 2.17 -0.04 -1.81% 2.21 2.242 2.06 1,214,992
Jul 08 2020 2.21 0.04 1.84% 2.17 2.23 2.14 1,276,662
Jul 07 2020 2.17 0.04 1.88% 2.14 2.25 2.085 1,126,345
Jul 06 2020 2.13 -0.11 -4.91% 2.24 2.2899 2.12 1,250,736
Jul 03 2020 2.24 0.00 +0.00% 2.30 2.30 2.18 0
Jul 02 2020 2.24 0.00 0.0% 2.30 2.30 2.18 1,449,427
Jul 01 2020 2.24 -0.07 -3.03% 2.39 2.65 2.21 2,429,288
Jun 30 2020 2.31 -0.18 -7.23% 2.47 2.49 2.25 2,850,206
Jun 29 2020 2.49 0.04 1.63% 2.35 2.51 2.21 2,429,482
Jun 26 2020 2.45 -0.31 -11.23% 2.77 2.93 2.41 24,395,671
Jun 25 2020 2.76 0.46 20.0% 2.31 2.88 2.29 5,297,833
Jun 24 2020 2.30 -0.09 -3.77% 2.39 2.47 2.22 1,693,468
Your Recent History
NASDAQ
DRRX
Durect
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200922 08:45:11