-
5 DAY PERFORMANCE
+3.91% -
1 MONTH PERFORMANCE
-10.14% -
3 MONTH PERFORMANCE
+1.53% -
6 MONTH PERFORMANCE
+19.82% -
YEAR-TO-DATE PERFORMANCE
+125.42% -
1 YEAR PERFORMANCE
-46.59%
DURECT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.29 | $1.34 (3.88%) | $1.34 | $1.28 | 57,080 | $41.59 M |
| 09/27/2024 | $1.26 | $1.31 (3.97%) | $1.37 | $1.25 | 37,200 | $40.66 M |
| 09/26/2024 | $1.24 | $1.28 (3.23%) | $1.28 | $1.22 | 42,334 | $39.73 M |
| 09/25/2024 | $1.22 | $1.22 (0%) | $1.27 | $1.15 | 103,640 | $37.87 M |
| 09/24/2024 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.22 | 52,903 | $38.49 M |
| 09/23/2024 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.21 | 54,540 | $39.42 M |
| 09/20/2024 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.27 | 112,800 | $41.59 M |
| 09/19/2024 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.33 | 89,038 | $42.52 M |
| 09/18/2024 | $1.44 | $1.35 (-6.25%) | $1.56 | $1.32 | 151,945 | $41.90 M |
| 09/17/2024 | $1.55 | $1.42 (-8.39%) | $1.58 | $1.41 | 116,400 | $44.07 M |
| 09/16/2024 | $1.51 | $1.56 (3.31%) | $1.65 | $1.51 | 48,303 | $48.42 M |
| 09/13/2024 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.49 | 23,305 | $46.87 M |
| 09/12/2024 | $1.55 | $1.54 (-0.65%) | $1.59 | $1.45 | 111,638 | $47.80 M |
| 09/11/2024 | $1.51 | $1.57 (3.97%) | $1.59 | $1.43 | 56,400 | $48.73 M |
| 09/10/2024 | $1.47 | $1.50 (2.04%) | $1.50 | $1.43 | 35,633 | $46.56 M |
| 09/09/2024 | $1.52 | $1.46 (-3.95%) | $1.56 | $1.45 | 57,301 | $45.32 M |
| 09/06/2024 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.53 | 41,100 | $48.73 M |
| 09/05/2024 | $1.60 | $1.62 (1.25%) | $1.66 | $1.55 | 68,800 | $50.28 M |
| 09/04/2024 | $1.47 | $1.59 (8.16%) | $1.60 | $1.44 | 64,957 | $49.35 M |
| 09/03/2024 | $1.44 | $1.46 (1.39%) | $1.50 | $1.44 | 35,600 | $45.32 M |
| 08/30/2024 | $1.41 | $1.48 (4.96%) | $1.50 | $1.37 | 41,704 | $45.94 M |
| 08/29/2024 | $1.40 | $1.43 (2.14%) | $1.43 | $1.39 | 14,215 | $44.38 M |
| 08/28/2024 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.35 | 48,526 | $43.14 M |
| 08/27/2024 | $1.46 | $1.43 (-2.05%) | $1.48 | $1.42 | 23,700 | $44.38 M |
| 08/26/2024 | $1.42 | $1.46 (2.82%) | $1.48 | $1.41 | 44,116 | $45.32 M |
| 08/23/2024 | $1.37 | $1.43 (4.38%) | $1.44 | $1.37 | 54,429 | $44.38 M |
| 08/22/2024 | $1.34 | $1.36 (1.49%) | $1.37 | $1.33 | 50,548 | $42.21 M |
| 08/21/2024 | $1.33 | $1.34 (0.75%) | $1.35 | $1.29 | 132,100 | $41.59 M |
| 08/20/2024 | $1.22 | $1.33 (9.02%) | $1.36 | $1.22 | 149,100 | $41.28 M |
| 08/19/2024 | $1.12 | $1.21 (8.04%) | $1.22 | $1.12 | 45,206 | $37.56 M |
| 08/16/2024 | $1.12 | $1.12 (0%) | $1.21 | $1.10 | 64,058 | $34.76 M |
| 08/15/2024 | $1.30 | $1.15 (-11.54%) | $1.36 | $1.15 | 104,300 | $35.69 M |
| 08/14/2024 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.28 | 97,900 | $41.28 M |
| 08/13/2024 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.36 | 70,343 | $43.76 M |
| 08/12/2024 | $1.41 | $1.43 (1.42%) | $1.46 | $1.30 | 107,800 | $44.38 M |
| 08/09/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.40 | 30,038 | $43.81 M |
| 08/08/2024 | $1.35 | $1.47 (8.89%) | $1.49 | $1.35 | 47,300 | $45.04 M |
| 08/07/2024 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.31 | 36,300 | $40.13 M |
| 08/06/2024 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.34 | 39,400 | $41.97 M |
| 08/05/2024 | $1.37 | $1.36 (-0.73%) | $1.44 | $1.18 | 93,241 | $41.67 M |
| 08/02/2024 | $1.45 | $1.52 (4.83%) | $1.57 | $1.43 | 30,900 | $46.57 M |
| 08/01/2024 | $1.61 | $1.53 (-4.97%) | $1.62 | $1.50 | 27,939 | $46.87 M |
| 07/31/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.61 | 43,300 | $49.94 M |
| 07/30/2024 | $1.50 | $1.65 (10%) | $1.67 | $1.50 | 68,700 | $50.55 M |
| 07/29/2024 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.63 | 47,790 | $50.55 M |
| 07/26/2024 | $1.64 | $1.67 (1.83%) | $1.69 | $1.64 | 33,100 | $51.16 M |
| 07/25/2024 | $1.69 | $1.65 (-2.37%) | $1.71 | $1.65 | 19,518 | $50.55 M |
| 07/24/2024 | $1.60 | $1.67 (4.37%) | $1.74 | $1.52 | 124,000 | $51.16 M |
| 07/23/2024 | $1.61 | $1.67 (3.73%) | $1.74 | $1.61 | 184,100 | $51.16 M |
| 07/22/2024 | $1.58 | $1.65 (4.43%) | $1.70 | $1.53 | 72,570 | $50.55 M |
| 07/19/2024 | $1.43 | $1.59 (11.19%) | $1.65 | $1.43 | 98,818 | $48.71 M |
| 07/18/2024 | $1.44 | $1.45 (0.69%) | $1.50 | $1.44 | 21,667 | $44.42 M |
| 07/17/2024 | $1.35 | $1.44 (6.67%) | $1.46 | $1.34 | 57,985 | $44.12 M |
| 07/16/2024 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.36 | 25,563 | $41.67 M |
| 07/15/2024 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.34 | 47,983 | $41.36 M |
| 07/12/2024 | $1.32 | $1.38 (4.55%) | $1.42 | $1.32 | 71,867 | $42.28 M |
| 07/11/2024 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.31 | 93,219 | $40.13 M |
| 07/10/2024 | $1.23 | $1.34 (8.94%) | $1.50 | $1.15 | 217,944 | $41.05 M |
| 07/09/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.15 | 252,746 | $37.68 M |
| 07/08/2024 | $1.32 | $1.26 (-4.55%) | $1.38 | $1.17 | 212,632 | $38.60 M |
| 07/05/2024 | $1.29 | $1.31 (1.55%) | $1.33 | $1.28 | 81,877 | $40.13 M |
| 07/03/2024 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.28 | 24,691 | $39.22 M |
| 07/02/2024 | $1.34 | $1.36 (1.49%) | $1.45 | $1.30 | 99,555 | $41.67 M |
| 07/01/2024 | $1.27 | $1.31 (3.15%) | $1.32 | $1.27 | 54,061 | $40.13 M |