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
2018-06-07 2.05 2.07 2.015 2.05 15,990
2018-06-06 2.09 2.09 2.015 2.07 22,129
2018-06-05 2.00 2.09 2.00 2.06 18,721
2018-06-04 2.03 2.04 1.96 1.99 22,663
2018-06-01 1.93 2.03 1.90 2.025 28,943
2018-05-31 1.94 1.97 1.915 1.925 24,590
2018-05-30 2.00 2.03 1.95 1.96 22,118
2018-05-29 2.06 2.06 1.92 1.965 40,781
2018-05-25 1.89 2.09 1.89 1.97 85,529
2018-05-24 1.89 1.94 1.85 1.875 18,410
2018-05-23 1.89 1.94 1.88 1.89 16,985
2018-05-22 1.91 1.93 1.88 1.895 30,539
2018-05-21 1.94 1.95 1.865 1.935 25,527
2018-05-18 2.01 2.01 1.945 1.945 15,920
2018-05-17 2.02 2.02 1.95 1.96 29,074
2018-05-16 1.94 1.97 1.91 1.955 33,266
2018-05-15 1.76 1.85 1.73 1.85 14,732
2018-05-14 1.76 1.78 1.74 1.76 15,352
2018-05-11 1.78 1.80 1.74 1.76 32,705
2018-05-10 1.91 1.91 1.75 1.75 38,082
2018-05-09 1.87 1.92 1.84 1.91 29,732
2018-05-08 1.77 1.77 1.67 1.745 30,876
2018-05-07 1.80 1.81 1.79 1.79 31,452
2018-05-04 1.80 1.85 1.80 1.82 19,599
2018-05-03 2.01 2.01 1.80 1.805 50,404
2018-05-02 2.07 2.13 2.04 2.04 21,809
2018-05-01 2.04 2.07 2.02 2.07 15,787
2018-04-30 2.10 2.16 2.02 2.045 18,352
2018-04-27 2.06 2.09 2.03 2.07 18,947
2018-04-26 2.04 2.12 2.04 2.085 11,865

» More Durect Stock Price History

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