Dark

DRRX
Durect Corp
stock NASDAQ

Inactive

Sep 10, 2025

1.91USD-1.036%(-0.02)2,787,659

Pre-market

0.00USD-100.000%(-1.93)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-10	1.930000	1.950000	1.910000	1.9100	-1.036%	2,787,659	0.000%
2025-09-09	1.940000	1.945000	1.920000	1.9300	-1.531%	1,611,364	-1.036%
2025-09-08	1.900000	1.970000	1.900000	1.9600	+2.618%	812,713	-2.551%
2025-09-05	1.910000	1.920000	1.900000	1.9100	0.000%	677,115	0.000%
2025-09-04	1.920000	1.940000	1.900000	1.9100	-1.546%	936,001	0.000%
2025-09-03	1.930000	1.940000	1.920000	1.9400	0.000%	531,042	-1.546%
2025-09-02	1.920000	1.940000	1.920000	1.9400	+1.042%	430,853	-1.546%
2025-08-29	1.930000	1.940000	1.920000	1.9200	-1.031%	209,861	-0.521%
2025-08-28	1.940000	1.960000	1.922000	1.9400	+0.518%	354,897	-1.546%
2025-08-27	1.920000	1.940000	1.920000	1.9300	0.000%	317,248	-1.036%
2025-08-26	1.930000	1.945000	1.920000	1.9300	-0.515%	382,374	-1.036%
2025-08-25	1.900000	1.940000	1.898600	1.9400	+1.042%	599,102	-1.546%
2025-08-22	1.920000	1.935000	1.900000	1.9200	+1.053%	417,629	-0.521%
2025-08-21	1.890000	1.910000	1.890000	1.9000	0.000%	1,216,987	+0.526%
2025-08-20	1.880000	1.900000	1.860000	1.9000	+1.064%	572,597	+0.526%
2025-08-19	1.900000	1.920000	1.870000	1.8800	-1.053%	509,604	+1.596%
2025-08-18	1.890000	1.920000	1.880000	1.9000	-0.524%	778,542	+0.526%
2025-08-15	1.890000	1.910000	1.890000	1.9100	+0.526%	538,559	0.000%
2025-08-14	1.890000	1.920000	1.889900	1.9000	0.000%	304,511	+0.526%
2025-08-13	1.880000	1.910000	1.870000	1.9000	-0.524%	447,458	+0.526%
2025-08-12	1.860000	1.920000	1.860000	1.9100	+2.139%	327,527	0.000%
2025-08-11	1.870000	1.890000	1.850000	1.8700	0.000%	335,118	+2.139%
2025-08-08	1.860000	1.879900	1.860000	1.8700	-0.532%	139,735	+2.139%
2025-08-07	1.850000	1.890000	1.850000	1.8800	+1.075%	809,207	+1.596%
2025-08-06	1.850000	1.870000	1.850000	1.8600	+0.541%	264,654	+2.688%
2025-08-05	1.850000	1.880000	1.830000	1.8500	-0.538%	438,963	+3.243%
2025-08-04	1.840000	1.880000	1.820000	1.8600	+1.362%	785,585	+2.688%
2025-08-01	1.870000	1.880000	1.830000	1.8350	-1.872%	862,914	+4.087%
2025-07-31	1.880000	1.910000	1.860000	1.8700	-2.094%	1,095,858	+2.139%
2025-07-30	1.850000	1.910000	1.840000	1.9100	+1.596%	2,350,581	0.000%
2025-07-29	1.990000	2.640000	1.860000	1.8800	+240.148%	50,403,101	+1.596%
2025-07-28	0.589900	0.599800	0.544900	0.5527	-2.591%	42,313	+245.576%
2025-07-25	0.550600	0.569900	0.550600	0.5674	-3.438%	14,722	+236.623%
2025-07-24	0.565000	0.599900	0.565000	0.5876	-1.094%	36,299	+225.051%
2025-07-23	0.580000	0.595050	0.550000	0.5941	+8.018%	40,691	+221.495%
2025-07-22	0.530000	0.570000	0.520100	0.5500	-2.655%	48,761	+247.273%
2025-07-21	0.569800	0.570000	0.542500	0.5650	+5.548%	91,188	+238.053%
2025-07-18	0.590000	0.590000	0.522400	0.5353	+2.137%	40,624	+256.809%
2025-07-17	0.524000	0.563999	0.516500	0.5241	-6.843%	130,783	+264.434%
2025-07-16	0.500000	0.581400	0.500000	0.5626	+6.111%	146,701	+239.495%
2025-07-15	0.537000	0.595000	0.530200	0.5302	-5.338%	73,572	+260.241%
2025-07-14	0.550000	0.615000	0.550000	0.5601	-10.484%	127,265	+241.011%
2025-07-11	0.530000	0.640000	0.530000	0.6257	-1.728%	79,856	+205.258%
2025-07-10	0.619000	0.690000	0.615000	0.6367	-1.744%	44,069	+199.984%
2025-07-09	0.624000	0.660000	0.610000	0.6480	+3.846%	13,258	+194.753%
2025-07-08	0.620800	0.650000	0.602200	0.6240	-2.500%	21,435	+206.090%
2025-07-07	0.570000	0.669800	0.570000	0.6400	-4.005%	88,520	+198.438%
2025-07-03	0.642000	0.699000	0.642000	0.6667	+0.015%	16,699	+186.486%
2025-07-02	0.637900	0.698800	0.637900	0.6666	+4.156%	28,287	+186.529%
2025-07-01	0.639900	0.665100	0.639900	0.6400	+0.756%	18,096	+198.438%
2025-06-30	0.620000	0.635200	0.610300	0.6352	+1.437%	9,111	+200.693%
2025-06-27	0.620100	0.629900	0.600000	0.6262	+0.772%	21,342	+205.014%
2025-06-26	0.666890	0.666890	0.613700	0.6214	-1.833%	39,602	+207.370%
2025-06-25	0.630000	0.660000	0.621200	0.6330	-1.784%	15,451	+201.738%
2025-06-24	0.610000	0.660000	0.610000	0.6445	+3.952%	35,447	+196.354%
2025-06-23	0.592300	0.649800	0.592300	0.6200	-10.405%	66,366	+208.065%
2025-06-20	0.640000	0.692000	0.633000	0.6920	+5.375%	24,778	+176.012%
2025-06-18	0.600000	0.755000	0.590100	0.6567	+3.320%	232,176	+190.848%
2025-06-17	0.621400	0.640000	0.621300	0.6356	+0.633%	6,278	+200.503%
2025-06-16	0.600000	0.649900	0.600000	0.6316	+2.699%	17,461	+202.407%
2025-06-13	0.619900	0.655500	0.590700	0.6150	-3.906%	62,876	+210.569%
2025-06-12	0.597600	0.679900	0.597600	0.6400	+6.667%	108,346	+198.438%
2025-06-11	0.550001	0.619900	0.550000	0.6000	+4.348%	43,227	+218.333%
2025-06-10	0.550000	0.580000	0.540100	0.5750	+4.016%	20,070	+232.174%
2025-06-09	0.540000	0.556400	0.502000	0.5528	+2.181%	47,521	+245.514%
2025-06-06	0.549300	0.571000	0.540100	0.5410	+0.371%	36,038	+253.050%
2025-06-05	0.550200	0.563000	0.527900	0.5390	-6.747%	35,139	+254.360%
2025-06-04	0.540000	0.582450	0.536000	0.5780	+1.049%	20,063	+230.450%
2025-06-03	0.539750	0.599500	0.531000	0.5720	+7.317%	30,956	+233.916%
2025-06-02	0.537800	0.559500	0.520100	0.5330	+0.320%	42,030	+258.349%
2025-05-30	0.510000	0.559500	0.490300	0.5313	-2.478%	40,899	+259.496%
2025-05-29	0.559500	0.559500	0.510300	0.5448	+4.971%	40,481	+250.587%
2025-05-28	0.504900	0.519800	0.480100	0.5190	+3.821%	239,987	+268.015%
2025-05-27	0.540000	0.564000	0.490100	0.4999	-8.107%	248,823	+282.076%
2025-05-23	0.530000	0.544000	0.521000	0.5440	0.000%	31,918	+251.103%
2025-05-22	0.570700	0.590000	0.544000	0.5440	-7.546%	104,748	+251.103%
2025-05-21	0.591800	0.640000	0.570000	0.5884	-3.557%	272,217	+224.609%
2025-05-20	0.660000	0.700000	0.580000	0.6101	-6.095%	357,787	+213.063%
2025-05-19	0.601000	0.700000	0.580300	0.6497	+3.111%	518,713	+193.982%
2025-05-16	0.610300	0.650000	0.600500	0.6301	+2.024%	130,788	+203.126%
2025-05-15	0.697000	0.697000	0.579501	0.6176	-4.735%	205,480	+209.262%
2025-05-14	0.820000	0.820000	0.620000	0.6483	-1.624%	859,030	+194.617%
2025-05-13	0.760000	0.760000	0.645000	0.6590	-1.656%	46,885	+189.833%
2025-05-12	0.755000	0.755000	0.631950	0.6701	-8.205%	69,075	+185.032%
2025-05-09	0.650000	0.733500	0.630000	0.7300	+11.280%	270,582	+161.644%
2025-05-08	0.580000	0.670000	0.570100	0.6560	+12.715%	762,821	+191.159%
2025-05-07	0.590000	0.618863	0.571600	0.5820	-1.188%	41,243	+228.179%
2025-05-06	0.580000	0.649900	0.523100	0.5890	-0.169%	289,641	+224.278%
2025-05-05	0.592500	0.605000	0.570100	0.5900	-1.338%	12,366	+223.729%
2025-05-02	0.590000	0.600000	0.580100	0.5980	+3.103%	33,394	+219.398%
2025-05-01	0.613000	0.613000	0.576500	0.5800	-3.333%	57,229	+229.310%
2025-04-30	0.620000	0.650000	0.580000	0.6000	-3.241%	21,180	+218.333%
2025-04-29	0.600000	0.641301	0.600000	0.6201	+1.639%	16,118	+208.015%
2025-04-28	0.657000	0.697500	0.557200	0.6101	-8.886%	221,368	+213.063%
2025-04-25	0.710000	0.720000	0.631800	0.6696	-4.343%	72,052	+185.245%
2025-04-24	0.680000	0.705000	0.671000	0.7000	+0.186%	32,249	+172.857%
2025-04-23	0.730000	0.731300	0.674800	0.6987	-4.458%	131,582	+173.365%
2025-04-22	0.700400	0.735000	0.700400	0.7313	-0.935%	15,645	+161.179%
2025-04-21	0.720000	0.738200	0.700000	0.7382	-1.006%	66,111	+158.737%
2025-04-17	0.720000	0.745700	0.705600	0.7457	+3.569%	10,399	+156.135%
2025-04-16	0.710000	0.735000	0.705000	0.7200	+1.983%	15,809	+165.278%
2025-04-15	0.720000	0.760000	0.702300	0.7060	-3.022%	17,591	+170.538%
2025-04-14	0.707000	0.748800	0.700000	0.7280	-2.804%	80,520	+162.363%
2025-04-11	0.702400	0.756934	0.700000	0.7490	+5.523%	57,321	+155.007%
2025-04-10	0.735300	0.786899	0.700000	0.7098	-0.505%	46,048	+169.090%
2025-04-09	0.760000	0.776000	0.700000	0.7134	-10.825%	139,954	+167.732%
2025-04-08	0.800000	0.811700	0.750000	0.8000	+0.013%	60,821	+138.750%
2025-04-07	0.800000	0.820000	0.780000	0.7999	+2.184%	76,253	+138.780%
2025-04-04	0.820000	0.820000	0.780100	0.7828	-1.991%	95,981	+143.996%
2025-04-03	0.800000	0.810000	0.790100	0.7987	-1.395%	9,021	+139.139%
2025-04-02	0.800000	0.820000	0.795000	0.8100	+0.998%	84,646	+135.802%
2025-04-01	0.800000	0.804900	0.800000	0.8020	0.000%	46,499	+138.155%
2025-03-31	0.800000	0.820000	0.795000	0.8020	+0.250%	28,174	+138.155%
2025-03-28	0.815100	0.815100	0.800000	0.8000	-0.744%	12,918	+138.750%
2025-03-27	0.805500	0.806000	0.800000	0.8060	0.000%	59,654	+136.973%
2025-03-26	0.803100	0.840000	0.803100	0.8060	-4.953%	36,625	+136.973%
2025-03-25	0.848000	0.849000	0.801100	0.8480	-0.118%	5,958	+125.236%
2025-03-24	0.848000	0.849000	0.810001	0.8490	0.000%	10,848	+124.971%
2025-03-21	0.800000	0.851900	0.797300	0.8490	+6.125%	28,432	+124.971%
2025-03-20	0.810500	0.810500	0.800000	0.8000	0.000%	95,209	+138.750%
2025-03-19	0.816000	0.816000	0.800000	0.8000	0.000%	99,362	+138.750%
2025-03-18	0.790000	0.817300	0.790000	0.8000	-0.125%	24,560	+138.750%
2025-03-17	0.850000	0.850000	0.800000	0.8010	-6.860%	22,464	+138.452%
2025-03-14	0.818700	0.867100	0.776800	0.8600	+6.304%	80,871	+122.093%
2025-03-13	0.789200	0.820000	0.789200	0.8090	+1.125%	32,904	+136.094%
2025-03-12	0.865200	0.865200	0.775000	0.8000	-2.248%	38,243	+138.750%
2025-03-11	0.780000	0.818400	0.780000	0.8184	+2.300%	32,645	+133.382%
2025-03-10	0.730000	0.809900	0.730000	0.8000	+4.521%	183,290	+138.750%
2025-03-07	0.750000	0.767300	0.710000	0.7654	+0.052%	36,660	+149.543%
2025-03-06	0.770000	0.770000	0.740000	0.7650	-0.778%	30,854	+149.673%
2025-03-05	0.790000	0.850000	0.750800	0.7710	-2.405%	35,937	+147.730%
2025-03-04	0.750000	0.790000	0.750000	0.7900	+4.084%	10,995	+141.772%
2025-03-03	0.760700	0.775001	0.750000	0.7590	-4.887%	22,080	+151.647%
2025-02-28	0.761900	0.798400	0.750000	0.7980	+2.531%	17,518	+139.348%
2025-02-27	0.810000	0.810000	0.750001	0.7783	-2.700%	35,498	+145.407%
2025-02-26	0.765300	0.800000	0.750000	0.7999	+1.381%	19,809	+138.780%
2025-02-25	0.772800	0.804700	0.750000	0.7890	-0.127%	8,945	+142.079%
2025-02-24	0.781000	0.799000	0.750000	0.7900	-1.126%	13,483	+141.772%
2025-02-21	0.800000	0.800000	0.770000	0.7990	-1.358%	16,377	+139.049%
2025-02-20	0.800000	0.830000	0.770000	0.8100	+0.509%	37,506	+135.802%
2025-02-19	0.775000	0.815000	0.770000	0.8059	+4.798%	47,388	+137.002%
2025-02-18	0.770000	0.788899	0.760189	0.7690	0.000%	28,896	+148.375%
2025-02-14	0.750000	0.769500	0.749000	0.7690	+2.547%	39,236	+148.375%
2025-02-13	0.750000	0.769000	0.729500	0.7499	+0.334%	19,439	+154.701%
2025-02-12	0.760000	0.769000	0.737100	0.7474	-0.333%	166,696	+155.553%
2025-02-11	0.750000	0.770000	0.735700	0.7499	0.000%	48,370	+154.701%
2025-02-10	0.750000	0.750000	0.740000	0.7499	-1.329%	45,991	+154.701%
2025-02-07	0.789000	0.789000	0.740000	0.7600	-3.676%	22,041	+151.316%
2025-02-06	0.750000	0.795000	0.742000	0.7890	+5.200%	47,845	+142.079%
2025-02-05	0.783300	0.799000	0.710000	0.7500	-2.559%	31,658	+154.667%
2025-02-04	0.760000	0.794400	0.730000	0.7697	+2.599%	46,074	+148.149%
2025-02-03	0.760300	0.847700	0.710000	0.7502	-1.935%	62,296	+154.599%
2025-01-31	0.810000	0.810000	0.760000	0.7650	-4.957%	61,803	+149.673%
2025-01-30	0.850000	0.850000	0.780000	0.8049	-5.083%	109,319	+137.297%
2025-01-29	0.830000	0.850000	0.819200	0.8480	+2.058%	27,128	+125.236%
2025-01-28	0.830000	0.860000	0.750000	0.8309	-2.247%	95,808	+129.871%
2025-01-27	0.830000	0.870000	0.794200	0.8500	+1.190%	68,949	+124.706%
2025-01-24	0.830000	0.870000	0.820000	0.8400	+0.024%	62,249	+127.381%
2025-01-23	0.852000	0.859000	0.811000	0.8398	-0.155%	20,308	+127.435%
2025-01-22	0.860000	0.860000	0.820601	0.8411	-0.083%	44,351	+127.084%
2025-01-21	0.860000	0.864500	0.820300	0.8418	-0.953%	47,440	+126.895%
2025-01-17	0.829700	0.850000	0.800100	0.8499	+2.151%	30,616	+124.732%
2025-01-16	0.821000	0.832000	0.790600	0.8320	+1.340%	58,308	+129.567%
2025-01-15	0.812100	0.860000	0.812000	0.8210	-3.412%	39,214	+132.643%
2025-01-14	0.820000	0.850000	0.790000	0.8500	+3.030%	170,406	+124.706%
2025-01-13	0.780000	0.855800	0.780000	0.8250	+7.004%	91,021	+131.515%
2025-01-10	0.880000	0.880000	0.770000	0.7710	-4.461%	148,604	+147.730%
2025-01-08	0.840300	0.878800	0.803700	0.8070	-7.241%	65,965	+136.679%
2025-01-07	0.870000	0.870000	0.850000	0.8700	+0.532%	19,555	+119.540%
2025-01-06	0.870000	0.870400	0.810000	0.8654	-0.529%	85,459	+120.707%
2025-01-03	0.788000	0.880000	0.788000	0.8700	+10.015%	61,691	+119.540%
2025-01-02	0.750000	0.870000	0.701000	0.7908	+5.440%	175,861	+141.528%
2024-12-31	0.835400	0.871000	0.728400	0.7500	-11.765%	406,135	+154.667%
2024-12-30	0.920000	0.920000	0.812200	0.8500	-10.526%	314,520	+124.706%
2024-12-27	0.968000	0.990000	0.890201	0.9500	-1.870%	96,626	+101.053%
2024-12-26	0.921100	0.996400	0.916700	0.9681	-0.196%	92,984	+97.294%
2024-12-24	0.890000	0.970000	0.870410	0.9700	+4.436%	62,343	+96.907%
2024-12-23	0.966700	0.970000	0.902600	0.9288	-2.232%	83,336	+105.642%
2024-12-20	0.850000	1.022000	0.810000	0.9500	+10.723%	203,920	+101.053%
2024-12-19	0.856600	0.877000	0.787200	0.8580	+1.599%	102,823	+122.611%
2024-12-18	0.880000	0.899900	0.838751	0.8445	-6.156%	178,275	+126.169%
2024-12-17	0.900200	0.937000	0.841500	0.8999	-3.959%	168,594	+112.246%
2024-12-16	0.748800	0.940000	0.736200	0.9370	+24.933%	333,966	+103.842%
2024-12-13	0.800000	0.800000	0.723100	0.7500	-3.276%	157,825	+154.667%
2024-12-12	0.799000	0.799900	0.757700	0.7754	+0.571%	32,652	+146.324%
2024-12-11	0.778000	0.822000	0.770000	0.7710	-2.933%	45,905	+147.730%
2024-12-10	0.800000	0.830000	0.740000	0.7943	+2.227%	213,871	+140.463%
2024-12-09	0.790000	0.822500	0.760000	0.7770	-2.729%	58,486	+145.817%
2024-12-06	0.760000	0.800000	0.750700	0.7988	+3.058%	73,367	+139.109%
2024-12-05	0.805000	0.862000	0.740000	0.7751	-6.083%	386,702	+146.420%
2024-12-04	0.880000	0.926900	0.800600	0.8253	-5.356%	103,619	+131.431%
2024-12-03	0.884600	0.884600	0.840000	0.8720	-5.217%	106,995	+119.037%
2024-12-02	0.940000	0.973900	0.899000	0.9200	+4.545%	77,252	+107.609%
2024-11-29	0.932500	0.940000	0.852455	0.8800	-3.562%	85,372	+117.045%
2024-11-27	0.933200	0.971600	0.912500	0.9125	-2.500%	35,733	+109.315%
2024-11-26	1.020000	1.040000	0.901900	0.9359	-3.515%	65,414	+104.082%
2024-11-25	1.050000	1.103800	0.960600	0.9700	-3.960%	115,148	+96.907%
2024-11-22	0.888000	1.040000	0.888000	1.0100	+17.088%	165,370	+89.109%
2024-11-21	0.860000	0.889000	0.841050	0.8626	-4.537%	101,619	+121.424%
2024-11-20	0.970000	0.980000	0.872200	0.9036	-7.796%	82,127	+111.377%
2024-11-19	0.950000	1.090000	0.932200	0.9800	+6.268%	173,546	+94.898%
2024-11-18	0.990000	1.122700	0.816400	0.9222	-8.693%	195,571	+107.113%
2024-11-15	1.120000	1.175000	0.996800	1.0100	-9.821%	126,394	+89.109%
2024-11-14	1.310000	1.310000	1.120000	1.1200	-7.438%	120,465	+70.536%
2024-11-13	1.280000	1.308900	1.200000	1.2100	-6.202%	67,348	+57.851%
2024-11-12	1.280000	1.330000	1.260000	1.2900	0.000%	44,417	+48.062%
2024-11-11	1.350000	1.357200	1.260000	1.2900	-3.008%	90,391	+48.062%
2024-11-08	1.340000	1.350000	1.270000	1.3300	-0.746%	83,294	+43.609%
2024-11-07	1.380000	1.420000	1.340000	1.3400	-0.741%	21,096	+42.537%
2024-11-06	1.470000	1.470000	1.330000	1.3500	-8.163%	44,150	+41.481%
2024-11-05	1.350000	1.480000	1.330000	1.4700	+8.889%	70,697	+29.932%
2024-11-04	1.360000	1.450000	1.330000	1.3500	+0.746%	99,994	+41.481%
2024-11-01	1.300000	1.380000	1.300000	1.3400	+1.515%	51,172	+42.537%
2024-10-31	1.350000	1.350500	1.271300	1.3200	-2.222%	41,594	+44.697%
2024-10-30	1.380000	1.460000	1.350000	1.3500	-7.534%	56,864	+41.481%
2024-10-29	1.410000	1.500000	1.390000	1.4600	-1.351%	49,745	+30.822%
2024-10-28	1.430000	1.540000	1.430000	1.4800	+3.497%	98,205	+29.054%
2024-10-25	1.450000	1.470000	1.390000	1.4300	-1.379%	72,326	+33.566%
2024-10-24	1.427600	1.480000	1.390000	1.4500	+1.399%	61,781	+31.724%
2024-10-23	1.390000	1.450000	1.370000	1.4300	+0.704%	75,841	+33.566%
2024-10-22	1.430000	1.441700	1.361500	1.4200	-0.699%	8,635	+34.507%
2024-10-21	1.300000	1.450000	1.300000	1.4300	+8.333%	79,614	+33.566%
2024-10-18	1.258000	1.330000	1.220000	1.3200	+4.762%	90,280	+44.697%
2024-10-17	1.270000	1.289900	1.240000	1.2600	-2.326%	33,436	+51.587%
2024-10-16	1.360000	1.360000	1.260000	1.2900	-0.769%	65,021	+48.062%
2024-10-15	1.320000	1.360000	1.280000	1.3000	0.000%	13,351	+46.923%
2024-10-14	1.285200	1.355000	1.250000	1.3000	0.000%	86,877	+46.923%
2024-10-11	1.320000	1.330000	1.261600	1.3000	+1.167%	43,096	+46.923%
2024-10-10	1.280000	1.306900	1.260000	1.2850	-1.908%	42,325	+48.638%
2024-10-09	1.280000	1.320000	1.260000	1.3100	+0.769%	29,139	+45.802%
2024-10-08	1.220000	1.350000	1.200000	1.3000	+2.362%	65,989	+46.923%
2024-10-07	1.220000	1.301800	1.190000	1.2700	+2.419%	76,907	+50.394%
2024-10-04	1.290100	1.305200	1.220000	1.2400	-4.615%	80,619	+54.032%
2024-10-03	1.320000	1.339390	1.300000	1.3000	-2.985%	9,182	+46.923%
2024-10-02	1.300000	1.351700	1.270000	1.3400	-1.471%	27,116	+42.537%
2024-10-01	1.360000	1.370000	1.290600	1.3600	+1.493%	47,529	+40.441%
2024-09-30	1.290000	1.340000	1.280000	1.3400	+2.290%	57,167	+42.537%
2024-09-27	1.260000	1.365170	1.250000	1.3100	+2.344%	37,157	+45.802%
2024-09-26	1.240000	1.280000	1.220100	1.2800	+4.918%	42,334	+49.219%
2024-09-25	1.220000	1.270000	1.150000	1.2200	-1.613%	103,640	+56.557%
2024-09-24	1.320000	1.320000	1.220000	1.2400	-2.362%	52,903	+54.032%
2024-09-23	1.340000	1.340000	1.210000	1.2700	-5.224%	54,540	+50.394%
2024-09-20	1.350000	1.390000	1.270000	1.3400	-2.190%	108,685	+42.537%
2024-09-19	1.420000	1.421200	1.330000	1.3700	+1.481%	89,038	+39.416%
2024-09-18	1.440000	1.560000	1.320000	1.3500	-4.930%	151,945	+41.481%
2024-09-17	1.550000	1.580000	1.410000	1.4200	-8.974%	116,381	+34.507%
2024-09-16	1.510000	1.650000	1.510000	1.5600	+3.311%	48,303	+22.436%
2024-09-13	1.555000	1.555000	1.491800	1.5100	-1.948%	23,305	+26.490%
2024-09-12	1.550000	1.590000	1.451000	1.5400	-1.911%	111,638	+24.026%
2024-09-11	1.510000	1.589400	1.430000	1.5700	+4.667%	56,378	+21.656%
2024-09-10	1.470000	1.500000	1.430000	1.5000	+2.740%	35,633	+27.333%
2024-09-09	1.520000	1.559900	1.450000	1.4600	-7.006%	57,301	+30.822%
2024-09-06	1.600000	1.600000	1.530000	1.5700	-3.086%	41,076	+21.656%
2024-09-05	1.600000	1.655000	1.550000	1.6200	+1.887%	68,798	+17.901%
2024-09-04	1.470000	1.600000	1.440000	1.5900	+8.904%	64,957	+20.126%
2024-09-03	1.440000	1.502000	1.440000	1.4600	-1.351%	35,553	+30.822%
2024-08-30	1.410000	1.500000	1.370100	1.4800	+3.497%	41,704	+29.054%
2024-08-29	1.400000	1.430000	1.385000	1.4300	+2.878%	14,215	+33.566%
2024-08-28	1.450000	1.465000	1.350000	1.3900	-2.797%	48,526	+37.410%
2024-08-27	1.460000	1.480000	1.420000	1.4300	-2.055%	23,682	+33.566%
2024-08-26	1.420000	1.480000	1.410000	1.4600	+2.098%	44,116	+30.822%
2024-08-23	1.370000	1.440000	1.370000	1.4300	+5.147%	54,429	+33.566%
2024-08-22	1.340000	1.370000	1.330000	1.3600	+1.873%	50,548	+40.441%
2024-08-21	1.330000	1.350000	1.293800	1.3350	+0.376%	132,100	+43.071%
2024-08-20	1.220000	1.355000	1.220000	1.3300	+9.917%	149,051	+43.609%
2024-08-19	1.120000	1.220000	1.120000	1.2100	+8.036%	45,206	+57.851%
2024-08-16	1.120000	1.210000	1.100000	1.1200	-2.609%	64,058	+70.536%
2024-08-15	1.300100	1.360000	1.150000	1.1500	-13.534%	104,283	+66.087%
2024-08-14	1.440000	1.440000	1.280000	1.3300	-5.674%	97,866	+43.609%
2024-08-13	1.490000	1.490000	1.360000	1.4100	-1.399%	70,343	+35.461%
2024-08-12	1.410000	1.455000	1.300000	1.4300	0.000%	107,780	+33.566%
2024-08-09	1.450000	1.465000	1.400000	1.4300	-2.721%	30,038	+33.566%
2024-08-08	1.350000	1.485000	1.350000	1.4700	+12.214%	47,273	+29.932%
2024-08-07	1.370000	1.380000	1.310000	1.3100	-4.380%	36,279	+45.802%
2024-08-06	1.390000	1.400000	1.340000	1.3700	+0.735%	39,352	+39.416%
2024-08-05	1.370000	1.440000	1.180000	1.3600	-10.526%	93,241	+40.441%
2024-08-02	1.450000	1.572300	1.430000	1.5200	-0.654%	30,880	+25.658%
2024-08-01	1.610000	1.620000	1.500000	1.5300	-6.135%	27,939	+24.837%
2024-07-31	1.680000	1.680000	1.610000	1.6300	-1.212%	43,273	+17.178%
2024-07-30	1.500000	1.670000	1.500000	1.6500	+0.304%	68,690	+15.758%
2024-07-29	1.680000	1.689900	1.630000	1.6450	-1.497%	47,790	+16.109%
2024-07-26	1.640000	1.690000	1.640000	1.6700	+1.212%	33,089	+14.371%
2024-07-25	1.690000	1.710000	1.650000	1.6500	-0.901%	19,518	+15.758%
2024-07-24	1.600000	1.740000	1.520000	1.6650	-0.299%	123,959	+14.715%
2024-07-23	1.610000	1.740000	1.610000	1.6700	+1.212%	184,083	+14.371%
2024-07-22	1.580000	1.700000	1.525000	1.6500	+3.774%	72,570	+15.758%
2024-07-19	1.430000	1.650000	1.430000	1.5900	+9.655%	98,818	+20.126%
2024-07-18	1.440000	1.500000	1.440000	1.4500	+0.694%	21,667	+31.724%
2024-07-17	1.350000	1.460000	1.340000	1.4400	+5.882%	57,985	+32.639%
2024-07-16	1.370000	1.380000	1.360000	1.3600	+0.741%	25,563	+40.441%
2024-07-15	1.360000	1.380000	1.340000	1.3500	-2.174%	47,983	+41.481%
2024-07-12	1.320000	1.420000	1.320000	1.3800	+5.344%	71,867	+38.406%
2024-07-11	1.350000	1.390000	1.310000	1.3100	-2.239%	93,219	+45.802%
2024-07-10	1.230000	1.500000	1.150000	1.3400	+8.943%	217,944	+42.537%
2024-07-09	1.220000	1.260000	1.150700	1.2300	-2.381%	252,746	+55.285%
2024-07-08	1.320000	1.380000	1.170000	1.2600	-3.817%	212,632	+51.587%
2024-07-05	1.290000	1.330000	1.280000	1.3100	+2.344%	81,877	+45.802%
2024-07-03	1.355000	1.360000	1.280000	1.2800	-5.882%	24,691	+49.219%
2024-07-02	1.340000	1.450000	1.300000	1.3600	+3.817%	99,555	+40.441%
2024-07-01	1.270000	1.320000	1.270000	1.3100	+1.550%	54,061	+45.802%
2024-06-28	1.350000	1.358200	1.280000	1.2900	-5.495%	113,130	+48.062%
2024-06-27	1.280000	1.400000	1.270500	1.3650	+3.802%	194,937	+39.927%
2024-06-26	1.400000	1.420000	1.310000	1.3150	-6.738%	81,259	+45.247%
2024-06-25	1.460000	1.500000	1.400000	1.4100	-5.369%	77,592	+35.461%
2024-06-24	1.480000	1.600000	1.450000	1.4900	-1.325%	191,522	+28.188%
2024-06-21	1.470000	1.590000	1.460000	1.5100	+1.342%	95,840	+26.490%
2024-06-20	1.560000	1.600000	1.480100	1.4900	-6.289%	101,481	+28.188%
2024-06-18	1.730000	1.790000	1.580000	1.5900	-10.674%	190,985	+20.126%
2024-06-17	1.620000	1.840000	1.620000	1.7800	+7.879%	132,394	+7.303%
2024-06-14	1.740000	1.748500	1.570000	1.6500	-2.367%	151,830	+15.758%
2024-06-13	1.550000	1.690000	1.549600	1.6900	+8.333%	38,021	+13.018%
2024-06-12	1.480000	1.600000	1.450000	1.5600	+7.586%	82,265	+22.436%
2024-06-11	1.380000	1.450000	1.360900	1.4500	+2.837%	55,228	+31.724%
2024-06-10	1.470000	1.470000	1.350000	1.4100	-7.237%	140,540	+35.461%
2024-06-07	1.570000	1.570000	1.480000	1.5200	-3.185%	103,449	+25.658%
2024-06-06	1.560000	1.600000	1.520000	1.5700	0.000%	50,751	+21.656%
2024-06-05	1.540000	1.620000	1.470000	1.5700	+2.614%	66,010	+21.656%
2024-06-04	1.590000	1.611200	1.470000	1.5300	-7.273%	184,247	+24.837%
2024-06-03	1.750000	1.880000	1.500400	1.6500	-3.509%	462,386	+15.758%
2024-05-31	1.340000	1.770000	1.331000	1.7100	+26.667%	565,903	+11.696%
2024-05-30	1.370000	1.425000	1.310000	1.3500	+0.746%	229,153	+41.481%
2024-05-29	1.210000	1.370000	1.210000	1.3400	+8.065%	115,089	+42.537%
2024-05-28	1.330000	1.330000	1.200000	1.2400	-4.615%	192,984	+54.032%
2024-05-24	1.300000	1.300000	1.220000	1.3000	+3.175%	76,863	+46.923%
2024-05-23	1.240000	1.429200	1.110900	1.2600	+2.439%	402,254	+51.587%
2024-05-22	1.290000	1.320000	1.180000	1.2300	-4.651%	299,220	+55.285%
2024-05-21	1.030000	1.330000	1.010000	1.2900	+24.038%	1,858,139	+48.062%
2024-05-20	0.960000	1.040000	0.930000	1.0400	+11.828%	105,052	+83.654%
2024-05-17	0.970000	0.970000	0.889900	0.9300	-1.462%	177,937	+105.376%
2024-05-16	0.969000	0.969000	0.900000	0.9438	-1.688%	67,811	+102.373%
2024-05-15	0.910000	0.960000	0.901400	0.9600	+4.348%	122,756	+98.958%
2024-05-14	1.040000	1.040000	0.736600	0.9200	-14.019%	287,929	+107.609%
2024-05-13	1.090000	1.150000	1.010000	1.0700	+0.943%	98,002	+78.505%
2024-05-10	1.130000	1.180000	1.010000	1.0600	-6.195%	100,524	+80.189%
2024-05-09	1.030000	1.130000	1.020100	1.1300	+10.784%	55,141	+69.027%
2024-05-08	1.200000	1.210000	0.960000	1.0200	-15.000%	218,102	+87.255%
2024-05-07	1.220000	1.290000	1.160100	1.2000	0.000%	135,643	+59.167%
2024-05-06	1.190000	1.230000	1.150000	1.2000	+3.448%	104,198	+59.167%
2024-05-03	1.020000	1.190000	0.971200	1.1600	+17.172%	177,793	+64.655%
2024-05-02	0.950000	1.075000	0.911200	0.9900	+2.378%	82,963	+92.929%
2024-05-01	0.950200	0.975400	0.900100	0.9670	+0.771%	56,651	+97.518%
2024-04-30	0.960000	0.998300	0.900000	0.9596	+0.608%	63,090	+99.041%
2024-04-29	0.900000	0.968400	0.870000	0.9538	+2.416%	60,068	+100.252%
2024-04-26	0.926600	0.965900	0.926000	0.9313	+1.681%	104,084	+105.090%
2024-04-25	0.871100	0.915900	0.870000	0.9159	+3.667%	33,646	+108.538%
2024-04-24	0.850000	0.913500	0.820000	0.8835	+4.755%	138,740	+116.186%
2024-04-23	0.801100	0.851200	0.801100	0.8434	+4.770%	30,898	+126.464%
2024-04-22	0.850000	0.860600	0.800100	0.8050	-7.599%	57,872	+137.267%
2024-04-19	0.909800	0.937500	0.850000	0.8712	-4.264%	114,565	+119.238%
2024-04-18	0.880000	0.940000	0.857000	0.9100	+3.645%	115,711	+109.890%
2024-04-17	0.788900	0.946000	0.770000	0.8780	+12.348%	137,359	+117.540%
2024-04-16	0.794900	0.795700	0.750000	0.7815	-1.785%	49,249	+144.402%
2024-04-15	0.765800	0.800000	0.723500	0.7957	+3.904%	86,511	+140.040%
2024-04-12	0.830000	0.833100	0.750000	0.7658	-6.621%	191,398	+149.412%
2024-04-11	0.830000	0.845000	0.820000	0.8201	-1.949%	83,880	+132.898%
2024-04-10	0.839000	0.870000	0.823700	0.8364	-1.018%	104,519	+128.360%
2024-04-09	0.920000	0.920000	0.802700	0.8450	-6.163%	139,571	+126.036%
2024-04-08	0.949400	0.950000	0.881100	0.9005	-3.349%	151,542	+112.104%
2024-04-05	1.030000	1.050000	0.931700	0.9317	-9.544%	214,838	+105.002%
2024-04-04	1.150000	1.175000	1.030000	1.0300	-10.435%	126,717	+85.437%
2024-04-03	1.070000	1.190000	1.070000	1.1500	+8.491%	79,550	+66.087%
2024-04-02	1.070000	1.110000	0.980000	1.0600	-4.505%	185,289	+80.189%
2024-04-01	1.230000	1.230000	1.070000	1.1100	-8.264%	147,103	+72.072%
2024-03-28	1.250000	1.300000	1.170000	1.2100	-9.701%	234,260	+57.851%
2024-03-27	1.270000	1.340000	1.250100	1.3400	+5.512%	199,639	+42.537%
2024-03-26	1.290000	1.290000	1.230000	1.2700	-0.781%	166,781	+50.394%
2024-03-25	1.200000	1.289500	1.200000	1.2800	+9.402%	85,576	+49.219%
2024-03-22	1.260000	1.280000	1.150000	1.1700	-6.400%	121,787	+63.248%
2024-03-21	1.250000	1.280000	1.180000	1.2500	-2.344%	87,627	+52.800%
2024-03-20	1.180000	1.310000	1.165000	1.2800	+8.475%	91,483	+49.219%

document.getElementById("XtbYH2").onerror = function(){this.style.display='none';}; .dark-mode .MZLGQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZLGQ1{ color: #333333; background-color: white; border: 2px solid #333333; }DRRXDurect Corpstock NASDAQ

DRRX
Durect Corp
stock NASDAQ