DURECT Historical Stock Price

Below is the stock price history for Durect DRRX. Data is recorded each day for the historical open, high, low, close and volume. The Durect stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Durect Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 1.075 1.075 1.03 1.055 27,475
2018-09-20 1.105 1.105 1.08 1.095 14,315
2018-09-19 1.13 1.13 1.10 1.10 4,690
2018-09-18 1.21 1.21 1.13 1.14 6,177
2018-09-17 1.15 1.15 1.10 1.105 8,208
2018-09-14 1.165 1.19 1.14 1.145 8,254
2018-09-13 1.22 1.22 1.17 1.17 6,392
2018-09-12 1.23 1.27 1.22 1.22 4,570
2018-09-11 1.25 1.26 1.22 1.245 19,658
2018-09-10 1.27 1.29 1.235 1.26 11,135
2018-09-07 1.21 1.22 1.18 1.20 15,231
2018-09-06 1.29 1.29 1.20 1.215 9,519
2018-09-05 1.29 1.30 1.27 1.285 6,394
2018-09-04 1.31 1.31 1.28 1.29 11,203
2018-08-31 1.31 1.335 1.30 1.315 10,183
2018-08-30 1.30 1.31 1.27 1.29 9,932
2018-08-29 1.28 1.29 1.27 1.275 21,056
2018-08-28 1.27 1.285 1.255 1.27 40,910
2018-08-27 1.30 1.30 1.26 1.26 4,996
2018-08-24 1.30 1.32 1.27 1.28 10,285
2018-08-23 1.30 1.33 1.29 1.295 11,088
2018-08-22 1.28 1.315 1.24 1.31 21,423
2018-08-21 1.26 1.275 1.23 1.275 26,548
2018-08-20 1.32 1.32 1.27 1.27 18,743
2018-08-17 1.29 1.315 1.29 1.31 1,731
2018-08-16 1.30 1.34 1.30 1.33 19,351
2018-08-15 1.33 1.33 1.27 1.30 12,283
2018-08-14 1.34 1.39 1.30 1.305 21,782
2018-08-13 1.38 1.42 1.32 1.33 9,233
2018-08-10 1.37 1.405 1.35 1.405 8,170

» More Durect Stock Price History

To see other companies like Durect (DRRX), view our stock market today for news, and other data.