Durect Corporation (DRRX) Historical Stock Data
0.88 ↑0.04 (4.75%)
As of April 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, DRRX is down -0.45% a day on average. There have been 12 days where Durect Corporation closed green and 18 days where DRRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.85 | 0.88 | ↑$0.03 (3.94%) | 0.82 | 0.91 | 138.71K |
| 2024-04-23 | 0.80 | 0.84 | ↑$0.04 (5.28%) | 0.80 | 0.85 | 30.54K |
| 2024-04-22 | 0.85 | 0.81 | ↓$0.04 (-5.29%) | 0.80 | 0.86 | 57.87K |
| 2024-04-19 | 0.91 | 0.87 | ↓$0.04 (-4.24%) | 0.85 | 0.94 | 114.57K |
| 2024-04-18 | 0.88 | 0.91 | ↑$0.03 (3.41%) | 0.86 | 0.94 | 115.71K |
| 2024-04-17 | 0.79 | 0.88 | ↑$0.09 (11.29%) | 0.77 | 0.95 | 137.36K |
| 2024-04-16 | 0.79 | 0.78 | ↓$0.01 (-1.69%) | 0.75 | 0.80 | 49.25K |
| 2024-04-15 | 0.77 | 0.80 | ↑$0.03 (3.90%) | 0.72 | 0.80 | 86.31K |
| 2024-04-12 | 0.83 | 0.77 | ↓$0.06 (-7.73%) | 0.75 | 0.83 | 191.40K |
| 2024-04-11 | 0.83 | 0.82 | ↓$0.01 (-1.19%) | 0.82 | 0.85 | 83.88K |
| 2024-04-10 | 0.84 | 0.84 | ↓$0.00 (-0.31%) | 0.82 | 0.87 | 104.47K |
| 2024-04-09 | 0.92 | 0.85 | ↓$0.08 (-8.15%) | 0.80 | 0.92 | 139.57K |
| 2024-04-08 | 0.95 | 0.90 | ↓$0.05 (-5.15%) | 0.88 | 0.95 | 151.54K |
| 2024-04-05 | 1.03 | 0.93 | ↓$0.10 (-9.54%) | 0.93 | 1.05 | 214.84K |
| 2024-04-04 | 1.15 | 1.03 | ↓$0.12 (-10.43%) | 1.03 | 1.18 | 126.72K |
| 2024-04-03 | 1.07 | 1.15 | ↑$0.08 (7.48%) | 1.07 | 1.19 | 79.55K |
| 2024-04-02 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 0.98 | 1.11 | 185.11K |
| 2024-04-01 | 1.23 | 1.11 | ↓$0.12 (-9.76%) | 1.07 | 1.23 | 146.10K |
| 2024-03-28 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.17 | 1.30 | 234.25K |
| 2024-03-27 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.25 | 1.34 | 199.33K |
| 2024-03-26 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.23 | 1.29 | 166.78K |
| 2024-03-25 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.20 | 1.29 | 85.58K |
| 2024-03-22 | 1.26 | 1.17 | ↓$0.09 (-7.14%) | 1.15 | 1.28 | 121.66K |
| 2024-03-21 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.18 | 1.28 | 87.63K |
| 2024-03-20 | 1.18 | 1.28 | ↑$0.10 (8.47%) | 1.17 | 1.31 | 91.48K |
| 2024-03-19 | 1.32 | 1.18 | ↓$0.14 (-10.61%) | 1.18 | 1.35 | 156.43K |
| 2024-03-18 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.27 | 1.38 | 106.68K |
| 2024-03-15 | 1.39 | 1.29 | ↓$0.10 (-7.19%) | 1.23 | 1.44 | 212.95K |
| 2024-03-14 | 1.15 | 1.37 | ↑$0.22 (19.13%) | 1.10 | 1.40 | 423.42K |
| 2024-03-13 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.08 | 1.20 | 121.58K |
Create an account or log in to view more rows.
$DRRX cup and handle!
$DRRX LOL
$DRRX never selling
$DRRX why spike ?
$DRRX has just been halted from trading.
$DRRX wow
looking like it’s going to be a monster day!
$DRRX Starting a small position
$DRRX the trend is your friend
until the end.
$DRRX hint hint this is when you buy a few
$DRRX Let’s goooo