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
2017-11-24 1.14 1.14 1.11 1.12 11,257
2017-11-22 1.10 1.18 1.10 1.15 36,294
2017-11-21 1.05 1.10 1.05 1.10 69,523
2017-11-20 1.03 1.10 1.01 1.09 42,658
2017-11-17 0.9701 1.00 0.9701 1.00 14,495
2017-11-16 0.9599 1.00 0.9538 0.9556 25,812
2017-11-15 0.88 0.9302 0.88 0.929 6,302
2017-11-14 0.91 0.91 0.8804 0.8899 26,309
2017-11-13 0.9421 0.9478 0.9013 0.9112 7,473
2017-11-10 0.91 0.981 0.91 0.9701 21,372
2017-11-09 0.9347 0.9484 0.9094 0.9182 26,751
2017-11-08 0.9883 0.9883 0.9124 0.92 20,003
2017-11-07 0.91 1.04 0.9008 0.9696 46,526
2017-11-06 0.9596 0.9626 0.90 0.9137 15,139
2017-11-03 0.9098 0.9701 0.9098 0.95 41,415
2017-11-02 0.94 1.09 0.86 0.8693 149,848
2017-11-01 0.7902 0.80 0.7811 0.79 15,067
2017-10-31 0.7792 0.7997 0.766 0.7955 22,158
2017-10-30 0.8009 0.8228 0.7794 0.7865 25,228
2017-10-27 0.78 0.78 0.765 0.77 18,096
2017-10-26 0.8024 0.8024 0.7652 0.7729 20,610
2017-10-25 0.8001 0.8096 0.7941 0.8025 30,563
2017-10-24 0.90 0.9169 0.8203 0.8215 65,723
2017-10-23 0.8039 0.914 0.8001 0.877 115,915
2017-10-20 0.81 0.85 0.7525 0.7905 511,868
2017-10-19 1.87 1.98 1.87 1.98 20,185
2017-10-18 1.85 1.945 1.80 1.93 47,011
2017-10-17 1.98 2.00 1.815 1.815 34,539
2017-10-16 1.83 1.98 1.83 1.98 46,120
2017-10-13 1.93 1.93 1.78 1.82 20,280

» More Durect Stock Price History

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