DURECT Corporation - DRRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	1.89	1.9	1.9	1.91	1.89	1.22M
August 20, 2025	1.88	1.9	1.9	1.9	1.86	572,600
August 19, 2025	1.9	1.88	1.88	1.92	1.87	509,604
August 18, 2025	1.89	1.9	1.9	1.92	1.88	778,542
August 15, 2025	1.89	1.91	1.91	1.91	1.89	538,559
August 14, 2025	1.89	1.9	1.9	1.92	1.89	304,511
August 13, 2025	1.88	1.9	1.9	1.91	1.87	447,458
August 12, 2025	1.86	1.91	1.91	1.92	1.86	327,527
August 11, 2025	1.87	1.87	1.87	1.89	1.85	335,118
August 08, 2025	1.86	1.87	1.87	1.88	1.86	139,735
August 07, 2025	1.85	1.88	1.88	1.89	1.85	809,207
August 06, 2025	1.85	1.86	1.86	1.87	1.85	264,654
August 05, 2025	1.85	1.85	1.85	1.88	1.83	438,963
August 04, 2025	1.84	1.86	1.86	1.88	1.82	785,600
August 01, 2025	1.87	1.84	1.84	1.88	1.83	862,914
July 31, 2025	1.88	1.87	1.87	1.91	1.86	1.1M
July 30, 2025	1.85	1.91	1.91	1.91	1.84	2.35M
July 29, 2025	1.99	1.88	1.88	2.64	1.86	50.4M
July 28, 2025	0.59	0.55	0.55	0.6	0.54	42,313
July 25, 2025	0.55	0.57	0.57	0.57	0.55	14,722
July 24, 2025	0.56	0.59	0.59	0.6	0.56	36,300
July 23, 2025	0.58	0.59	0.59	0.6	0.55	40,700
July 22, 2025	0.53	0.55	0.55	0.57	0.52	48,761
July 21, 2025	0.57	0.56	0.56	0.57	0.54	91,200
July 18, 2025	0.59	0.54	0.54	0.59	0.52	40,624
July 17, 2025	0.52	0.52	0.52	0.56	0.52	130,800
July 16, 2025	0.5	0.56	0.56	0.58	0.5	146,701
July 15, 2025	0.54	0.53	0.53	0.6	0.53	73,600
July 14, 2025	0.55	0.56	0.56	0.62	0.55	127,265
July 11, 2025	0.53	0.63	0.63	0.64	0.53	79,900
July 10, 2025	0.62	0.64	0.64	0.69	0.62	44,100
July 09, 2025	0.62	0.65	0.65	0.66	0.61	13,258
July 08, 2025	0.62	0.62	0.62	0.65	0.6	21,435
July 07, 2025	0.57	0.64	0.64	0.67	0.57	88,520
July 03, 2025	0.64	0.67	0.67	0.7	0.64	16,700
July 02, 2025	0.64	0.67	0.67	0.7	0.64	28,287
July 01, 2025	0.64	0.64	0.64	0.67	0.64	18,100
June 30, 2025	0.62	0.64	0.64	0.64	0.61	9,111
June 27, 2025	0.62	0.63	0.63	0.63	0.6	21,342
June 26, 2025	0.67	0.62	0.62	0.67	0.61	39,602
June 25, 2025	0.63	0.63	0.63	0.66	0.62	15,500
June 24, 2025	0.61	0.64	0.64	0.66	0.61	35,447
June 23, 2025	0.59	0.62	0.62	0.65	0.59	66,400
June 20, 2025	0.64	0.69	0.69	0.69	0.63	24,800
June 18, 2025	0.6	0.66	0.66	0.76	0.59	232,200
June 17, 2025	0.62	0.64	0.64	0.64	0.62	6,300
June 16, 2025	0.6	0.63	0.63	0.65	0.6	17,500
June 13, 2025	0.62	0.62	0.62	0.66	0.59	62,876
June 12, 2025	0.6	0.64	0.64	0.68	0.6	108,346
June 11, 2025	0.55	0.6	0.6	0.62	0.55	43,227
June 10, 2025	0.55	0.57	0.57	0.58	0.54	20,100
June 09, 2025	0.54	0.55	0.55	0.56	0.5	47,521
June 06, 2025	0.55	0.54	0.54	0.57	0.54	36,038
June 05, 2025	0.55	0.54	0.54	0.56	0.53	35,139
June 04, 2025	0.54	0.58	0.58	0.58	0.54	20,063
June 03, 2025	0.54	0.57	0.57	0.6	0.53	31,000
June 02, 2025	0.54	0.53	0.53	0.56	0.52	42,030
May 30, 2025	0.51	0.53	0.53	0.56	0.49	40,900
May 29, 2025	0.56	0.54	0.54	0.56	0.51	40,458
May 28, 2025	0.5	0.52	0.52	0.52	0.48	240,000

DURECT Corporation (DRRX) NASDAQ