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
2018-12-11 0.7699 0.7974 0.74 0.7472 4,594
2018-12-10 0.785 0.794 0.7621 0.7712 9,368
2018-12-07 0.812 0.812 0.78 0.784 6,787
2018-12-06 0.8401 0.8496 0.80 0.8023 6,434
2018-12-04 0.8495 0.85 0.8401 0.845 2,298
2018-12-03 0.8879 0.8879 0.8463 0.8463 869
2018-11-30 0.97 0.97 0.8777 0.8811 7,017
2018-11-29 0.871 0.976 0.871 0.96 19,436
2018-11-28 0.8499 0.8704 0.8402 0.8704 907
2018-11-27 0.8002 0.8119 0.79 0.8112 4,269
2018-11-26 0.82 0.8898 0.80 0.8003 12,315
2018-11-23 0.8401 0.845 0.80 0.8378 13,106
2018-11-21 0.8496 0.8557 0.84 0.8421 1,186
2018-11-20 0.8644 0.8644 0.8289 0.83 2,574
2018-11-19 0.94 0.94 0.85 0.856 4,435
2018-11-16 0.90 0.9153 0.8725 0.9119 1,471
2018-11-15 0.8551 0.9299 0.8551 0.9232 5,126
2018-11-14 0.8695 0.9099 0.864 0.8879 6,597
2018-11-13 0.8959 0.9181 0.86 0.86 3,484
2018-11-12 0.9294 0.9294 0.8804 0.9187 24,055
2018-11-09 0.9317 0.96 0.9116 0.9121 26,865
2018-11-08 1.00 1.00 0.92 0.9417 7,422
2018-11-07 0.975 1.02 0.966 1.01 4,909
2018-11-06 0.98 0.98 0.9631 0.9631 2,617
2018-11-05 1.03 1.04 0.9703 0.9901 8,565
2018-11-02 1.04 1.04 0.9711 1.01 14,148
2018-11-01 1.03 1.06 0.9909 1.03 2,432
2018-10-31 1.04 1.04 0.9755 0.9915 12,829
2018-10-30 0.9944 1.07 0.964 1.07 15,447
2018-10-29 1.03 1.03 0.991 0.991 4,110

» More Durect Stock Price History

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