DURECT Corporation (DRRX)
0.80
-0.01 (-0.74%)
At close: Mar 28, 2025, 3:58 PM
0.80
-0.27%
After-hours: Mar 28, 2025, 04:27 PM EDT
DRRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | -0.01 | -1.23% | 12,918 |
| Mar 27, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.00 | 0.00% | 59,700 |
| Mar 26, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | -0.04 | -4.71% | 36,625 |
| Mar 25, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.00 | 0.00% | 5,958 |
| Mar 24, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.00 | 0.00% | 10,848 |
| Mar 21, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.05 | 6.25% | 28,432 |
| Mar 20, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.00 | 0.00% | 95,209 |
| Mar 19, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.00 | 0.00% | 99,362 |
| Mar 18, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.00 | 0.00% | 24,560 |
| Mar 17, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | -0.06 | -6.98% | 22,500 |
| Mar 14, 2025 | 0.82 | 0.87 | 0.78 | 0.86 | 0.05 | 6.17% | 80,871 |
| Mar 13, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.01 | 1.25% | 32,904 |
| Mar 12, 2025 | 0.87 | 0.87 | 0.78 | 0.80 | -0.02 | -2.44% | 38,243 |
| Mar 11, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.02 | 2.50% | 32,645 |
| Mar 10, 2025 | 0.73 | 0.81 | 0.73 | 0.80 | 0.03 | 3.90% | 183,290 |
| Mar 7, 2025 | 0.75 | 0.77 | 0.71 | 0.77 | 0.01 | 1.32% | 36,700 |
| Mar 6, 2025 | 0.77 | 0.77 | 0.74 | 0.76 | -0.01 | -1.30% | 30,900 |
| Mar 5, 2025 | 0.79 | 0.85 | 0.75 | 0.77 | -0.02 | -2.53% | 35,937 |
| Mar 4, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.03 | 3.95% | 11,000 |
| Mar 3, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | -0.04 | -5.00% | 22,100 |
| Feb 28, 2025 | 0.76 | 0.80 | 0.75 | 0.80 | 0.02 | 2.56% | 17,518 |
| Feb 27, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | -0.02 | -2.50% | 35,500 |
| Feb 26, 2025 | 0.77 | 0.80 | 0.75 | 0.80 | 0.01 | 1.27% | 19,809 |
| Feb 25, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | 0.00 | 0.00% | 8,945 |
| Feb 24, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | -0.01 | -1.25% | 13,500 |
| Feb 21, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | -0.01 | -1.23% | 16,400 |
| Feb 20, 2025 | 0.80 | 0.83 | 0.77 | 0.81 | 0.00 | 0.00% | 37,506 |
| Feb 19, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.04 | 5.19% | 47,388 |
| Feb 18, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00% | 28,900 |
| Feb 14, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.02 | 2.67% | 39,236 |
| Feb 13, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.00 | 0.00% | 19,439 |
| Feb 12, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.00 | 0.00% | 166,696 |
| Feb 11, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.00 | 0.00% | 48,400 |
| Feb 10, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | -0.01 | -1.32% | 46,000 |
| Feb 7, 2025 | 0.79 | 0.79 | 0.74 | 0.76 | -0.03 | -3.80% | 22,041 |
| Feb 6, 2025 | 0.75 | 0.80 | 0.74 | 0.79 | 0.04 | 5.33% | 47,845 |
| Feb 5, 2025 | 0.78 | 0.80 | 0.71 | 0.75 | -0.02 | -2.60% | 31,658 |
| Feb 4, 2025 | 0.76 | 0.79 | 0.73 | 0.77 | 0.02 | 2.67% | 46,100 |
| Feb 3, 2025 | 0.76 | 0.85 | 0.71 | 0.75 | -0.01 | -1.32% | 62,300 |
| Jan 31, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | -0.04 | -5.00% | 61,803 |
| Jan 30, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | -0.05 | -5.88% | 109,319 |
| Jan 29, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.02 | 2.41% | 27,128 |
| Jan 28, 2025 | 0.83 | 0.86 | 0.75 | 0.83 | -0.02 | -2.35% | 95,808 |
| Jan 27, 2025 | 0.83 | 0.87 | 0.79 | 0.85 | 0.01 | 1.19% | 68,949 |
| Jan 24, 2025 | 0.83 | 0.87 | 0.82 | 0.84 | 0.00 | 0.00% | 62,249 |
| Jan 23, 2025 | 0.85 | 0.86 | 0.81 | 0.84 | 0.00 | 0.00% | 20,308 |
| Jan 22, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.00 | 0.00% | 44,400 |
| Jan 21, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | -0.01 | -1.18% | 47,440 |
| Jan 17, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.02 | 2.41% | 30,616 |
| Jan 16, 2025 | 0.82 | 0.83 | 0.79 | 0.83 | 0.01 | 1.22% | 58,308 |