Skip to main content

DURECT Corporation - Common Stock (NQ:DRRX)

0.6567 +0.0211 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 0.6000 0.7550 0.5901 0.6567 232,176 +0.02(+3.32%)
Jun 17, 2025 0.6214 0.6400 0.6213 0.6356 6,278 +0.00(+0.63%)
Jun 16, 2025 0.6000 0.6499 0.6000 0.6316 17,461 +0.02(+2.70%)
Jun 13, 2025 0.6199 0.6555 0.5907 0.6150 62,876 -0.03(-3.91%)
Jun 12, 2025 0.6000 0.6799 0.5976 0.6400 107,745 +0.04(+6.67%)
Jun 11, 2025 0.5500 0.6199 0.5500 0.6000 43,227 +0.03(+4.35%)
Jun 10, 2025 0.5500 0.5800 0.5401 0.5750 20,070 +0.02(+4.02%)
Jun 09, 2025 0.5400 0.5564 0.5020 0.5528 47,521 +0.01(+2.18%)
Jun 06, 2025 0.5493 0.5710 0.5401 0.5410 36,038 +0.00(+0.37%)
Jun 05, 2025 0.5502 0.5630 0.5279 0.5390 35,139 -0.04(-6.75%)
Jun 04, 2025 0.5400 0.5825 0.5360 0.5780 20,033 +0.01(+1.05%)
Jun 03, 2025 0.5398 0.5995 0.5310 0.5720 30,956 +0.04(+7.32%)
Jun 02, 2025 0.5378 0.5595 0.5201 0.5330 42,030 +0.00(+0.32%)
May 30, 2025 0.5100 0.5595 0.4903 0.5313 40,899 -0.01(-2.48%)
May 29, 2025 0.5595 0.5595 0.5103 0.5448 40,481 +0.03(+4.97%)
May 28, 2025 0.5049 0.5198 0.4801 0.5190 239,987 +0.02(+3.82%)
May 27, 2025 0.5400 0.5640 0.4901 0.4999 248,247 -0.04(-8.11%)
May 23, 2025 0.5300 0.5440 0.5210 0.5440 31,918 +0.00(+0.00%)
May 22, 2025 0.5707 0.5900 0.5440 0.5440 104,597 -0.04(-7.55%)
May 21, 2025 0.5918 0.6400 0.5700 0.5884 272,216 -0.02(-3.56%)
May 20, 2025 0.6600 0.7000 0.5800 0.6101 357,787 -0.04(-6.10%)
May 19, 2025 0.6000 0.7000 0.5803 0.6497 517,494 +0.02(+3.11%)
May 16, 2025 0.6103 0.6500 0.6005 0.6301 130,788 +0.01(+2.02%)
May 15, 2025 0.6970 0.6970 0.5795 0.6176 204,363 -0.03(-4.74%)
May 14, 2025 0.8200 0.8200 0.6200 0.6483 857,706 -0.01(-1.62%)
May 13, 2025 0.7600 0.7600 0.6450 0.6590 46,882 -0.01(-1.66%)
May 12, 2025 0.7550 0.7550 0.6320 0.6701 68,727 -0.06(-8.21%)
May 09, 2025 0.6500 0.7335 0.6300 0.7300 270,582 +0.07(+11.28%)
May 08, 2025 0.5800 0.6700 0.5701 0.6560 762,821 +0.07(+12.71%)
May 07, 2025 0.5900 0.6189 0.5716 0.5820 41,243 -0.01(-1.19%)
May 06, 2025 0.5800 0.6499 0.5231 0.5890 289,641 -0.00(-0.17%)
May 05, 2025 0.5925 0.6050 0.5701 0.5900 12,366 -0.01(-1.34%)
May 02, 2025 0.5900 0.6000 0.5801 0.5980 33,394 +0.02(+3.10%)
May 01, 2025 0.6130 0.6130 0.5765 0.5800 57,229 -0.02(-3.33%)
Apr 30, 2025 0.6200 0.6500 0.5800 0.6000 21,180 -0.02(-3.24%)
Apr 29, 2025 0.6000 0.6413 0.6000 0.6201 16,118 +0.01(+1.64%)
Apr 28, 2025 0.6570 0.6975 0.5572 0.6101 221,368 -0.06(-8.89%)
Apr 25, 2025 0.7100 0.7200 0.6318 0.6696 72,052 -0.03(-4.34%)
Apr 24, 2025 0.6800 0.7050 0.6710 0.7000 32,249 +0.00(+0.19%)
Apr 23, 2025 0.7300 0.7313 0.6748 0.6987 130,182 -0.03(-4.46%)
Apr 22, 2025 0.7004 0.7350 0.7004 0.7313 15,645 -0.01(-0.93%)
Apr 21, 2025 0.7200 0.7382 0.7000 0.7382 66,111 -0.01(-1.01%)
Apr 17, 2025 0.7200 0.7457 0.7056 0.7457 10,399 +0.03(+3.57%)
Apr 16, 2025 0.7100 0.7350 0.7050 0.7200 15,809 +0.01(+1.98%)
Apr 15, 2025 0.7200 0.7600 0.7023 0.7060 17,591 -0.02(-3.02%)
Apr 14, 2025 0.7070 0.7488 0.7000 0.7280 80,520 -0.02(-2.80%)
Apr 11, 2025 0.7024 0.7569 0.7000 0.7490 57,321 +0.04(+5.52%)
Apr 10, 2025 0.7353 0.7869 0.7000 0.7098 46,048 -0.00(-0.50%)
Apr 09, 2025 0.7600 0.7760 0.7000 0.7134 139,949 -0.09(-10.82%)
Apr 08, 2025 0.8000 0.8117 0.7500 0.8000 60,811 +0.00(+0.01%)
Apr 07, 2025 0.8000 0.8200 0.7800 0.7999 76,253 +0.02(+2.18%)
Apr 04, 2025 0.8200 0.8200 0.7801 0.7828 95,981 -0.02(-1.99%)
Apr 03, 2025 0.8000 0.8100 0.7901 0.7987 9,021 -0.01(-1.40%)
Apr 02, 2025 0.8000 0.8200 0.7950 0.8100 84,641 +0.01(+1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.