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
2017-10-30 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
2017-10-12 1.96 1.96 1.89 1.925 15,084
2017-10-11 2.07 2.07 1.98 1.99 10,279
2017-10-10 2.07 2.14 1.99 2.03 30,175
2017-10-09 2.03 2.04 2.005 2.005 12,257
2017-10-06 2.12 2.135 2.035 2.05 21,495
2017-10-05 2.05 2.06 1.92 2.05 41,146
2017-10-04 2.02 2.08 1.98 2.00 46,635
2017-10-03 1.865 2.14 1.86 2.08 42,837
2017-10-02 1.83 1.86 1.80 1.86 21,746
2017-09-29 1.76 1.79 1.74 1.79 10,364
2017-09-28 1.81 1.81 1.74 1.76 14,820
2017-09-27 1.76 1.85 1.75 1.82 28,806
2017-09-26 1.71 1.72 1.66 1.72 9,467
2017-09-25 1.72 1.76 1.68 1.68 12,487
2017-09-22 1.68 1.76 1.68 1.73 27,797
2017-09-21 1.64 1.70 1.63 1.69 5,719
2017-09-20 1.61 1.63 1.61 1.62 8,465
2017-09-19 1.64 1.67 1.61 1.62 4,707

» More Durect Stock Price History

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