NasdaqCM - Delayed Quote USD

DURECT Corporation (DRRX)

0.9159 +0.0324 (+3.67%)
At close: April 25 at 4:00 PM EDT
0.8721 -0.04 (-4.78%)
After hours: April 25 at 4:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.8700 0.9200 0.8700 0.9200 0.9200 33,600
Apr 24, 2024 0.8500 0.9100 0.8200 0.8800 0.8800 138,500
Apr 23, 2024 0.8000 0.8500 0.8000 0.8400 0.8400 30,900
Apr 22, 2024 0.8500 0.8600 0.8000 0.8100 0.8100 57,900
Apr 19, 2024 0.9100 0.9400 0.8500 0.8700 0.8700 114,600
Apr 18, 2024 0.8800 0.9400 0.8600 0.9100 0.9100 115,700
Apr 17, 2024 0.7900 0.9500 0.7700 0.8800 0.8800 137,300
Apr 16, 2024 0.7900 0.8000 0.7500 0.7800 0.7800 49,200
Apr 15, 2024 0.7700 0.8000 0.7200 0.8000 0.8000 86,500
Apr 12, 2024 0.8300 0.8300 0.7500 0.7700 0.7700 191,400
Apr 11, 2024 0.8300 0.8500 0.8200 0.8200 0.8200 83,700
Apr 10, 2024 0.8400 0.8700 0.8200 0.8400 0.8400 104,500
Apr 9, 2024 0.9200 0.9200 0.8000 0.8500 0.8500 139,500
Apr 8, 2024 0.9500 0.9500 0.8800 0.9000 0.9000 151,300
Apr 5, 2024 1.0300 1.0500 0.9300 0.9300 0.9300 214,700
Apr 4, 2024 1.1500 1.1800 1.0300 1.0300 1.0300 126,700
Apr 3, 2024 1.0700 1.1900 1.0700 1.1500 1.1500 79,600
Apr 2, 2024 1.0700 1.1100 0.9800 1.0600 1.0600 185,100
Apr 1, 2024 1.2300 1.2300 1.0700 1.1100 1.1100 147,100
Mar 28, 2024 1.2500 1.3000 1.1700 1.2100 1.2100 234,300
Mar 27, 2024 1.2700 1.3400 1.2500 1.3400 1.3400 199,600
Mar 26, 2024 1.2900 1.2900 1.2300 1.2700 1.2700 166,800
Mar 25, 2024 1.2000 1.2900 1.2000 1.2800 1.2800 85,500
Mar 22, 2024 1.2600 1.2800 1.1500 1.1700 1.1700 121,700
Mar 21, 2024 1.2500 1.2800 1.1800 1.2500 1.2500 87,600
Mar 20, 2024 1.1800 1.3100 1.1700 1.2800 1.2800 91,400
Mar 19, 2024 1.3200 1.3500 1.1800 1.1800 1.1800 156,400
Mar 18, 2024 1.2700 1.3800 1.2700 1.3500 1.3500 106,700
Mar 15, 2024 1.3900 1.4400 1.2300 1.2900 1.2900 212,100
Mar 14, 2024 1.1500 1.4000 1.1000 1.3700 1.3700 423,400
Mar 13, 2024 1.1400 1.2000 1.0800 1.1300 1.1300 121,600
Mar 12, 2024 1.0100 1.1800 1.0100 1.1500 1.1500 318,400
Mar 11, 2024 1.0200 1.0200 1.0000 1.0100 1.0100 84,900
Mar 8, 2024 0.9900 1.0200 0.9900 1.0100 1.0100 116,500
Mar 7, 2024 0.9900 1.0100 0.9500 0.9800 0.9800 70,500
Mar 6, 2024 0.9500 1.0100 0.9500 0.9800 0.9800 127,400
Mar 5, 2024 1.0300 1.0300 0.9500 0.9700 0.9700 157,300
Mar 4, 2024 0.9700 1.0500 0.9400 1.0200 1.0200 853,100
Mar 1, 2024 0.9800 1.0200 0.9800 0.9800 0.9800 100,200
Feb 29, 2024 0.9800 1.0200 0.9700 1.0000 1.0000 111,300
Feb 28, 2024 0.9800 1.0200 0.9600 0.9800 0.9800 89,000
Feb 27, 2024 0.9600 1.0100 0.9600 1.0000 1.0000 78,000
Feb 26, 2024 0.9600 0.9800 0.9200 0.9600 0.9600 75,900
Feb 23, 2024 0.9600 1.0100 0.9500 0.9800 0.9800 88,700
Feb 22, 2024 0.8900 0.9800 0.8800 0.9600 0.9600 106,600
Feb 21, 2024 0.9800 0.9800 0.8800 0.8800 0.8800 170,200
Feb 20, 2024 1.0100 1.0400 0.9500 0.9700 0.9700 123,000
Feb 16, 2024 1.0400 1.0700 1.0200 1.0400 1.0400 189,200
Feb 15, 2024 0.9500 1.1100 0.9300 1.0600 1.0600 465,100
Feb 14, 2024 0.7900 0.9800 0.7900 0.9500 0.9500 555,900
Feb 13, 2024 0.8500 0.8700 0.8100 0.8400 0.8400 93,000
Feb 12, 2024 0.8300 0.8600 0.8200 0.8500 0.8500 436,100
Feb 9, 2024 0.7300 0.7900 0.7300 0.7700 0.7700 160,600
Feb 8, 2024 0.7000 0.7700 0.7000 0.7600 0.7600 170,000
Feb 7, 2024 0.7500 0.7700 0.6800 0.7100 0.7100 188,200
Feb 6, 2024 0.8000 0.8000 0.7400 0.7600 0.7600 121,900
Feb 5, 2024 0.8300 0.8300 0.7700 0.7800 0.7800 111,700
Feb 2, 2024 0.8500 0.8800 0.8200 0.8500 0.8500 171,800
Feb 1, 2024 0.7900 0.8800 0.7900 0.8500 0.8500 229,000
Jan 31, 2024 0.8000 0.8500 0.7900 0.8100 0.8100 226,800
Jan 30, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 59,500
Jan 29, 2024 0.7800 0.7900 0.7600 0.7800 0.7800 74,700
Jan 26, 2024 0.7900 0.8000 0.7600 0.7800 0.7800 65,600
Jan 25, 2024 0.8300 0.8300 0.7800 0.8000 0.8000 180,900
Jan 24, 2024 0.7500 0.8400 0.7500 0.8100 0.8100 431,600
Jan 23, 2024 0.7700 0.7700 0.7200 0.7500 0.7500 216,400
Jan 22, 2024 0.7300 0.7800 0.7100 0.7600 0.7600 176,300
Jan 19, 2024 0.7900 0.7900 0.6900 0.7300 0.7300 348,200
Jan 18, 2024 0.7200 0.7800 0.7000 0.7700 0.7700 442,900
Jan 17, 2024 0.6600 0.7400 0.6400 0.7400 0.7400 580,400
Jan 16, 2024 0.6600 0.6700 0.6200 0.6600 0.6600 224,500
Jan 12, 2024 0.6100 0.6600 0.6100 0.6600 0.6600 401,600
Jan 11, 2024 0.6100 0.6200 0.5900 0.6100 0.6100 298,800
Jan 10, 2024 0.5500 0.6000 0.5500 0.6000 0.6000 316,900
Jan 9, 2024 0.5300 0.5700 0.5200 0.5600 0.5600 236,500
Jan 8, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 118,100
Jan 5, 2024 0.5300 0.5700 0.5300 0.5600 0.5600 302,000
Jan 4, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 102,800
Jan 3, 2024 0.5400 0.5500 0.5100 0.5200 0.5200 169,200
Jan 2, 2024 0.5900 0.5900 0.5500 0.5600 0.5600 162,700
Dec 29, 2023 0.6000 0.6000 0.5600 0.5900 0.5900 339,400
Dec 28, 2023 0.5300 0.6000 0.5300 0.6000 0.6000 636,400
Dec 27, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 309,700
Dec 26, 2023 0.5300 0.5400 0.5100 0.5100 0.5100 356,500
Dec 22, 2023 0.5100 0.5200 0.5000 0.5200 0.5200 360,900
Dec 21, 2023 0.5100 0.5200 0.4900 0.5200 0.5200 328,600
Dec 20, 2023 0.5300 0.5400 0.4800 0.5000 0.5000 416,400
Dec 19, 2023 0.5500 0.5600 0.5100 0.5200 0.5200 306,000
Dec 18, 2023 0.5800 0.5900 0.5300 0.5300 0.5300 387,200
Dec 15, 2023 0.6000 0.6200 0.5900 0.5900 0.5900 335,900
Dec 14, 2023 0.5900 0.6200 0.5900 0.6000 0.6000 450,500
Dec 13, 2023 0.6000 0.6100 0.5900 0.5900 0.5900 179,700
Dec 12, 2023 0.6000 0.6000 0.5800 0.6000 0.6000 285,700
Dec 11, 2023 0.6300 0.6600 0.5800 0.6100 0.6100 558,500
Dec 8, 2023 0.6500 0.6600 0.6300 0.6400 0.6400 182,000
Dec 7, 2023 0.6500 0.6600 0.6400 0.6500 0.6500 231,500
Dec 6, 2023 0.6400 0.6900 0.6400 0.6600 0.6600 502,200
Dec 5, 2023 0.6600 0.6600 0.6400 0.6600 0.6600 183,300
Dec 4, 2023 0.6300 0.6900 0.6300 0.6600 0.6600 564,800
Dec 1, 2023 0.6300 0.6600 0.6200 0.6500 0.6500 256,400
Nov 30, 2023 0.6300 0.6500 0.6000 0.6200 0.6200 368,100
Nov 29, 2023 0.6200 0.6500 0.6100 0.6500 0.6500 566,100
Nov 28, 2023 0.6500 0.6600 0.6100 0.6200 0.6200 442,200
Nov 27, 2023 0.6400 0.6600 0.6200 0.6600 0.6600 388,700
Nov 24, 2023 0.6300 0.6600 0.6300 0.6600 0.6600 219,800
Nov 22, 2023 0.6300 0.6500 0.5900 0.6500 0.6500 502,400
Nov 21, 2023 0.6400 0.6400 0.6100 0.6300 0.6300 242,600
Nov 20, 2023 0.6000 0.6500 0.6000 0.6500 0.6500 959,900
Nov 17, 2023 0.6000 0.6200 0.5900 0.6100 0.6100 983,300
Nov 16, 2023 0.6200 0.6200 0.5700 0.6100 0.6100 556,900
Nov 15, 2023 0.5300 0.6200 0.5300 0.6100 0.6100 2,153,700
Nov 14, 2023 0.5200 0.5400 0.5000 0.5400 0.5400 1,156,200
Nov 13, 2023 0.5200 0.5300 0.4800 0.5300 0.5300 1,266,200
Nov 10, 2023 0.5500 0.5600 0.4700 0.5300 0.5300 2,224,300
Nov 9, 2023 0.5500 0.5700 0.5300 0.5700 0.5700 3,383,400
Nov 8, 2023 0.8100 0.8500 0.5100 0.5300 0.5300 15,766,600
Nov 7, 2023 2.6100 2.7300 2.5400 2.5800 2.5800 1,967,800
Nov 6, 2023 2.7300 2.7700 2.5700 2.5900 2.5900 281,400
Nov 3, 2023 2.7000 2.8900 2.7000 2.7300 2.7300 276,300
Nov 2, 2023 3.1200 3.1400 2.6000 2.6900 2.6900 575,600
Nov 1, 2023 2.7500 3.0300 2.7200 2.9800 2.9800 353,900
Oct 31, 2023 2.5200 2.7900 2.4900 2.7500 2.7500 356,300
Oct 30, 2023 2.2800 2.5300 2.2800 2.4900 2.4900 322,600
Oct 27, 2023 2.3600 2.3800 2.2300 2.2400 2.2400 238,500
Oct 26, 2023 2.3400 2.3700 2.2900 2.3400 2.3400 200,200
Oct 25, 2023 2.4600 2.4800 2.3400 2.3700 2.3700 246,200
Oct 24, 2023 2.5000 2.5800 2.4200 2.4600 2.4600 296,400
Oct 23, 2023 2.5000 2.5400 2.4700 2.4800 2.4800 641,700
Oct 20, 2023 2.9200 2.9200 2.5100 2.5700 2.5700 860,500
Oct 19, 2023 2.6100 3.1200 2.5400 2.9200 2.9200 1,745,000
Oct 18, 2023 2.7300 2.7400 2.5600 2.6000 2.6000 186,000
Oct 17, 2023 2.6700 2.8200 2.4800 2.7500 2.7500 327,500
Oct 16, 2023 2.5300 2.7300 2.4800 2.6700 2.6700 166,000
Oct 13, 2023 2.5800 2.6900 2.5000 2.5300 2.5300 181,000
Oct 12, 2023 2.5400 2.6000 2.5000 2.5700 2.5700 167,700
Oct 11, 2023 2.5100 2.5500 2.5000 2.5100 2.5100 207,400
Oct 10, 2023 2.3300 2.5600 2.3300 2.4900 2.4900 313,400
Oct 9, 2023 2.3300 2.4000 2.2500 2.3100 2.3100 136,000
Oct 6, 2023 2.3900 2.4400 2.2900 2.3500 2.3500 336,500
Oct 5, 2023 2.3000 2.4300 2.2500 2.3900 2.3900 198,400
Oct 4, 2023 2.3200 2.3300 2.1800 2.2500 2.2500 361,000
Oct 3, 2023 2.5000 2.5600 2.2700 2.3000 2.3000 375,600
Oct 2, 2023 2.5000 2.6500 2.4800 2.5100 2.5100 296,300
Sep 29, 2023 2.4800 2.5100 2.4100 2.4900 2.4900 228,600
Sep 28, 2023 2.5700 2.6600 2.4700 2.4700 2.4700 281,700
Sep 27, 2023 2.6400 2.6900 2.5300 2.5500 2.5500 151,700
Sep 26, 2023 2.7200 2.8400 2.5700 2.6300 2.6300 632,400
Sep 25, 2023 2.7000 2.8000 2.6400 2.6900 2.6900 274,300
Sep 22, 2023 2.7300 2.8600 2.6400 2.6600 2.6600 100,400
Sep 21, 2023 2.8900 2.8900 2.6800 2.7100 2.7100 142,900
Sep 20, 2023 2.9300 3.0300 2.8100 2.8200 2.8200 195,400
Sep 19, 2023 2.7500 3.0000 2.6700 2.9600 2.9600 287,000
Sep 18, 2023 2.8700 2.9300 2.6800 2.7500 2.7500 288,300
Sep 15, 2023 2.9500 2.9700 2.8600 2.8800 2.8800 364,700
Sep 14, 2023 2.9600 3.0600 2.9200 2.9500 2.9500 288,800
Sep 13, 2023 2.9300 3.0000 2.8700 2.9000 2.9000 147,300
Sep 12, 2023 3.0000 3.0300 2.8800 2.9300 2.9300 127,600
Sep 11, 2023 3.0000 3.0700 2.9000 2.9800 2.9800 126,200
Sep 8, 2023 2.9000 3.0300 2.8500 2.8600 2.8600 240,600
Sep 7, 2023 2.8500 2.9300 2.7800 2.9000 2.9000 106,900
Sep 6, 2023 2.9400 2.9400 2.7900 2.8900 2.8900 234,100
Sep 5, 2023 3.0400 3.0400 2.8100 2.9500 2.9500 419,300
Sep 1, 2023 3.0600 3.0900 2.9800 3.0600 3.0600 243,300
Aug 31, 2023 3.1400 3.1400 3.0400 3.0600 3.0600 64,500
Aug 30, 2023 3.1700 3.1700 3.0800 3.1000 3.1000 68,900
Aug 29, 2023 3.2000 3.2400 3.1200 3.1700 3.1700 78,600
Aug 28, 2023 3.1400 3.2500 3.1200 3.2100 3.2100 140,000
Aug 25, 2023 3.1400 3.2000 3.0500 3.1100 3.1100 115,100
Aug 24, 2023 3.3300 3.3300 3.1200 3.1400 3.1400 93,400
Aug 23, 2023 3.1200 3.3600 3.1200 3.3200 3.3200 216,600
Aug 22, 2023 3.2900 3.2900 3.1200 3.1600 3.1600 167,100
Aug 21, 2023 3.1100 3.3400 3.0900 3.2900 3.2900 162,700
Aug 18, 2023 3.0000 3.1500 3.0000 3.1100 3.1100 209,100
Aug 17, 2023 3.0100 3.0900 3.0000 3.0100 3.0100 129,000
Aug 16, 2023 3.0700 3.1000 2.9700 3.0100 3.0100 240,700
Aug 15, 2023 3.1600 3.2100 3.0800 3.0800 3.0800 253,700
Aug 14, 2023 3.2700 3.2700 3.0900 3.1200 3.1200 303,200
Aug 11, 2023 3.2200 3.3800 3.2000 3.2200 3.2200 139,300
Aug 10, 2023 3.1800 3.3700 3.0000 3.2500 3.2500 269,400
Aug 9, 2023 3.1400 3.1900 3.0900 3.1600 3.1600 114,800
Aug 8, 2023 3.1100 3.1800 3.0300 3.1800 3.1800 145,700
Aug 7, 2023 3.3500 3.3500 3.0500 3.0900 3.0900 233,900
Aug 4, 2023 3.5000 3.5300 3.3200 3.3700 3.3700 169,100
Aug 3, 2023 3.4700 3.5200 3.2800 3.4800 3.4800 213,400
Aug 2, 2023 3.5600 3.5900 3.4400 3.5200 3.5200 205,700
Aug 1, 2023 3.4200 3.6000 3.3900 3.5800 3.5800 240,800
Jul 31, 2023 3.3500 3.4700 3.2700 3.4300 3.4300 175,100
Jul 28, 2023 3.0900 3.3600 3.0600 3.3100 3.3100 282,800
Jul 27, 2023 3.1800 3.2500 3.0300 3.0500 3.0500 365,600
Jul 26, 2023 3.0200 3.2100 2.9900 3.1300 3.1300 419,200
Jul 25, 2023 3.0700 3.1100 2.9600 3.0600 3.0600 510,500
Jul 24, 2023 3.1000 3.1900 2.9600 3.1000 3.1000 1,130,300
Jul 21, 2023 3.3500 3.4200 3.0400 3.0500 3.0500 784,500
Jul 20, 2023 3.7900 3.7900 3.2800 3.2900 3.2900 2,536,900
Jul 19, 2023 4.8900 5.0400 4.8800 4.9200 4.9200 63,600
Jul 18, 2023 4.9900 5.0000 4.7700 4.8900 4.8900 108,200
Jul 17, 2023 4.9500 5.0400 4.8400 4.9900 4.9900 91,800
Jul 14, 2023 5.0000 5.0800 4.9200 4.9900 4.9900 79,700
Jul 13, 2023 5.0900 5.2800 5.0200 5.0300 5.0300 66,900
Jul 12, 2023 5.0200 5.1200 4.9700 5.0600 5.0600 103,100
Jul 11, 2023 4.9100 4.9900 4.8300 4.9700 4.9700 101,600
Jul 10, 2023 5.0500 5.0800 4.8300 4.8500 4.8500 159,200
Jul 7, 2023 4.9600 5.1100 4.9600 5.0200 5.0200 90,200
Jul 6, 2023 4.8500 4.9900 4.8100 4.9600 4.9600 38,300
Jul 5, 2023 4.9400 5.0200 4.8500 4.9000 4.9000 85,000
Jul 3, 2023 4.9500 5.0100 4.8000 4.9600 4.9600 20,000
Jun 30, 2023 4.9200 5.0500 4.8100 4.9500 4.9500 41,500
Jun 29, 2023 5.0200 5.0300 4.7700 4.8800 4.8800 59,300
Jun 28, 2023 4.8600 4.9700 4.7700 4.9200 4.9200 50,200
Jun 27, 2023 5.0900 5.0900 4.8000 4.8700 4.8700 89,700
Jun 26, 2023 5.0300 5.1300 4.9200 5.0400 5.0400 62,900
Jun 23, 2023 5.1400 5.1400 4.8200 5.0900 5.0900 199,300
Jun 22, 2023 5.3000 5.3500 5.1500 5.2100 5.2100 55,800
Jun 21, 2023 5.5300 5.5300 5.2900 5.2900 5.2900 104,600
Jun 20, 2023 5.6000 5.6200 5.4000 5.5100 5.5100 107,300
Jun 16, 2023 5.7700 5.7700 5.4000 5.5400 5.5400 191,600
Jun 15, 2023 5.5600 5.7500 5.5300 5.6900 5.6900 135,800
Jun 14, 2023 5.6000 6.1000 5.5100 5.5700 5.5700 162,600
Jun 13, 2023 5.6100 5.6900 5.3000 5.5000 5.5000 226,600
Jun 12, 2023 5.6400 5.7900 5.5100 5.6000 5.6000 85,500
Jun 9, 2023 5.8300 6.0100 5.6000 5.6400 5.6400 185,200
Jun 8, 2023 5.4900 5.9400 5.4900 5.7500 5.7500 226,000
Jun 7, 2023 5.5600 5.7100 5.4100 5.4300 5.4300 191,300
Jun 6, 2023 5.8000 5.9000 5.3300 5.5300 5.5300 134,800
Jun 5, 2023 5.6000 5.8700 5.5600 5.7700 5.7700 130,100
Jun 2, 2023 6.3700 6.3700 5.5500 5.7600 5.7600 157,500
Jun 1, 2023 6.3300 6.3500 6.1000 6.1700 6.1700 77,900
May 31, 2023 6.5000 6.7400 6.0500 6.1500 6.1500 125,000
May 30, 2023 6.1400 6.7100 6.0900 6.4900 6.4900 83,700
May 26, 2023 6.0200 6.3700 5.7600 6.0200 6.0200 274,900
May 25, 2023 6.0300 6.1800 5.9400 5.9400 5.9400 90,600
May 24, 2023 6.2000 6.2100 5.8400 6.0600 6.0600 75,200
May 23, 2023 6.3900 6.5700 6.1400 6.2200 6.2200 127,700
May 22, 2023 7.3000 7.4600 6.2500 6.4500 6.4500 377,600
May 19, 2023 5.8000 7.1600 5.7300 7.0000 7.0000 390,000
May 18, 2023 5.3000 5.7100 5.2300 5.6900 5.6900 115,300
May 17, 2023 5.2300 5.4900 5.0500 5.3000 5.3000 152,000
May 16, 2023 5.3200 5.3200 5.1500 5.2000 5.2000 57,400
May 15, 2023 4.9600 5.3700 4.9100 5.2900 5.2900 77,800
May 12, 2023 5.0200 5.0800 4.7600 4.8900 4.8900 63,900
May 11, 2023 5.2300 5.3300 4.8300 4.9500 4.9500 150,400
May 10, 2023 4.6700 5.3500 4.6300 5.1800 5.1800 233,800
May 9, 2023 4.7400 4.8500 4.4700 4.6200 4.6200 109,000
May 8, 2023 4.3300 4.9100 4.3300 4.8000 4.8000 173,300
May 5, 2023 4.2600 4.4100 4.2000 4.3400 4.3400 188,100
May 4, 2023 4.0700 4.2800 4.0600 4.2400 4.2400 93,900
May 3, 2023 4.1500 4.2700 4.0900 4.1100 4.1100 187,000
May 2, 2023 4.2000 4.2100 4.1200 4.1500 4.1500 135,300
May 1, 2023 4.1800 4.2700 4.1500 4.2000 4.2000 76,800
Apr 28, 2023 4.1000 4.3200 4.1000 4.2000 4.2000 116,800
Apr 27, 2023 4.1800 4.1900 4.0700 4.1200 4.1200 61,200
Apr 26, 2023 4.2500 4.3200 4.0800 4.1300 4.1300 151,700

Related Tickers