Canada markets closed

DURECT Corporation (DRRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9313+0.0154 (+1.68%)
At close: 04:00PM EDT
0.9140 -0.02 (-1.86%)
After hours: 05:27PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.93000.97000.93000.93000.9300103,800
Apr 25, 20240.87000.92000.87000.92000.920033,600
Apr 24, 20240.85000.91000.82000.88000.8800138,500
Apr 23, 20240.80000.85000.80000.84000.840030,900
Apr 22, 20240.85000.86000.80000.81000.810057,900
Apr 19, 20240.91000.94000.85000.87000.8700114,600
Apr 18, 20240.88000.94000.86000.91000.9100115,700
Apr 17, 20240.79000.95000.77000.88000.8800137,300
Apr 16, 20240.79000.80000.75000.78000.780049,200
Apr 15, 20240.77000.80000.72000.80000.800086,500
Apr 12, 20240.83000.83000.75000.77000.7700191,400
Apr 11, 20240.83000.85000.82000.82000.820083,700
Apr 10, 20240.84000.87000.82000.84000.8400104,500
Apr 09, 20240.92000.92000.80000.85000.8500139,500
Apr 08, 20240.95000.95000.88000.90000.9000151,300
Apr 05, 20241.03001.05000.93000.93000.9300214,700
Apr 04, 20241.15001.18001.03001.03001.0300126,700
Apr 03, 20241.07001.19001.07001.15001.150079,600
Apr 02, 20241.07001.11000.98001.06001.0600185,100
Apr 01, 20241.23001.23001.07001.11001.1100147,100
Mar 28, 20241.25001.30001.17001.21001.2100234,300
Mar 27, 20241.27001.34001.25001.34001.3400199,600
Mar 26, 20241.29001.29001.23001.27001.2700166,800
Mar 25, 20241.20001.29001.20001.28001.280085,500
Mar 22, 20241.26001.28001.15001.17001.1700121,700
Mar 21, 20241.25001.28001.18001.25001.250087,600
Mar 20, 20241.18001.31001.17001.28001.280091,400
Mar 19, 20241.32001.35001.18001.18001.1800156,400
Mar 18, 20241.27001.38001.27001.35001.3500106,700
Mar 15, 20241.39001.44001.23001.29001.2900212,100
Mar 14, 20241.15001.40001.10001.37001.3700423,400
Mar 13, 20241.14001.20001.08001.13001.1300121,600
Mar 12, 20241.01001.18001.01001.15001.1500318,400
Mar 11, 20241.02001.02001.00001.01001.010084,900
Mar 08, 20240.99001.02000.99001.01001.0100116,500
Mar 07, 20240.99001.01000.95000.98000.980070,500
Mar 06, 20240.95001.01000.95000.98000.9800127,400
Mar 05, 20241.03001.03000.95000.97000.9700157,300
Mar 04, 20240.97001.05000.94001.02001.0200853,100
Mar 01, 20240.98001.02000.98000.98000.9800100,200
Feb 29, 20240.98001.02000.97001.00001.0000111,300
Feb 28, 20240.98001.02000.96000.98000.980089,000
Feb 27, 20240.96001.01000.96001.00001.000078,000
Feb 26, 20240.96000.98000.92000.96000.960075,900
Feb 23, 20240.96001.01000.95000.98000.980088,700
Feb 22, 20240.89000.98000.88000.96000.9600106,600
Feb 21, 20240.98000.98000.88000.88000.8800170,200
Feb 20, 20241.01001.04000.95000.97000.9700123,000
Feb 16, 20241.04001.07001.02001.04001.0400189,200
Feb 15, 20240.95001.11000.93001.06001.0600465,100
Feb 14, 20240.79000.98000.79000.95000.9500555,900
Feb 13, 20240.85000.87000.81000.84000.840093,000
Feb 12, 20240.83000.86000.82000.85000.8500436,100
Feb 09, 20240.73000.79000.73000.77000.7700160,600
Feb 08, 20240.70000.77000.70000.76000.7600170,000
Feb 07, 20240.75000.77000.68000.71000.7100188,200
Feb 06, 20240.80000.80000.74000.76000.7600121,900
Feb 05, 20240.83000.83000.77000.78000.7800111,700
Feb 02, 20240.85000.88000.82000.85000.8500171,800
Feb 01, 20240.79000.88000.79000.85000.8500229,000
Jan 31, 20240.80000.85000.79000.81000.8100226,800
Jan 30, 20240.78000.80000.78000.80000.800059,500
Jan 29, 20240.78000.79000.76000.78000.780074,700
Jan 26, 20240.79000.80000.76000.78000.780065,600
Jan 25, 20240.83000.83000.78000.80000.8000180,900
Jan 24, 20240.75000.84000.75000.81000.8100431,600
Jan 23, 20240.77000.77000.72000.75000.7500216,400
Jan 22, 20240.73000.78000.71000.76000.7600176,300
Jan 19, 20240.79000.79000.69000.73000.7300348,200
Jan 18, 20240.72000.78000.70000.77000.7700442,900
Jan 17, 20240.66000.74000.64000.74000.7400580,400
Jan 16, 20240.66000.67000.62000.66000.6600224,500
Jan 12, 20240.61000.66000.61000.66000.6600401,600
Jan 11, 20240.61000.62000.59000.61000.6100298,800
Jan 10, 20240.55000.60000.55000.60000.6000316,900
Jan 09, 20240.53000.57000.52000.56000.5600236,500
Jan 08, 20240.55000.55000.53000.54000.5400118,100
Jan 05, 20240.53000.57000.53000.56000.5600302,000
Jan 04, 20240.52000.53000.51000.53000.5300102,800
Jan 03, 20240.54000.55000.51000.52000.5200169,200
Jan 02, 20240.59000.59000.55000.56000.5600162,700
Dec 29, 20230.60000.60000.56000.59000.5900339,400
Dec 28, 20230.53000.60000.53000.60000.6000636,400
Dec 27, 20230.51000.53000.51000.53000.5300309,700
Dec 26, 20230.53000.54000.51000.51000.5100356,500
Dec 22, 20230.51000.52000.50000.52000.5200360,900
Dec 21, 20230.51000.52000.49000.52000.5200328,600
Dec 20, 20230.53000.54000.48000.50000.5000416,400
Dec 19, 20230.55000.56000.51000.52000.5200306,000
Dec 18, 20230.58000.59000.53000.53000.5300387,200
Dec 15, 20230.60000.62000.59000.59000.5900335,900
Dec 14, 20230.59000.62000.59000.60000.6000450,500
Dec 13, 20230.60000.61000.59000.59000.5900179,700
Dec 12, 20230.60000.60000.58000.60000.6000285,700
Dec 11, 20230.63000.66000.58000.61000.6100558,500
Dec 08, 20230.65000.66000.63000.64000.6400182,000
Dec 07, 20230.65000.66000.64000.65000.6500231,500
Dec 06, 20230.64000.69000.64000.66000.6600502,200
Dec 05, 20230.66000.66000.64000.66000.6600183,300
Dec 04, 20230.63000.69000.63000.66000.6600564,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...