5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
+15.81%
3 MONTH PERFORMANCE
-25.80%
6 MONTH PERFORMANCE
-35.05%
YEAR-TO-DATE PERFORMANCE
-16.00%
1 YEAR PERFORMANCE
-57.72%
DURECT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $0.59 | $0.62 (4.68%) | $0.65 | $0.59 | 66.40 K | $19.25 M |
| 06/20/2025 | $0.64 | $0.69 (8.12%) | $0.69 | $0.63 | 24.80 K | $21.48 M |
| 06/18/2025 | $0.60 | $0.66 (9.45%) | $0.76 | $0.59 | 232.20 K | $20.39 M |
| 06/17/2025 | $0.62 | $0.64 (2.29%) | $0.64 | $0.62 | 6.30 K | $19.73 M |
| 06/16/2025 | $0.60 | $0.63 (5.27%) | $0.65 | $0.60 | 17.50 K | $19.61 M |
| 06/13/2025 | $0.62 | $0.62 (-0.79%) | $0.66 | $0.59 | 62.88 K | $19.09 M |
| 06/12/2025 | $0.60 | $0.64 (7.1%) | $0.68 | $0.60 | 108.35 K | $19.87 M |
| 06/11/2025 | $0.55 | $0.60 (9.09%) | $0.62 | $0.55 | 43.23 K | $18.63 M |
| 06/10/2025 | $0.55 | $0.58 (4.55%) | $0.58 | $0.54 | 20.10 K | $17.85 M |
| 06/09/2025 | $0.54 | $0.55 (2.37%) | $0.56 | $0.50 | 47.52 K | $17.16 M |
| 06/06/2025 | $0.55 | $0.54 (-1.51%) | $0.57 | $0.54 | 36.04 K | $16.79 M |
| 06/05/2025 | $0.55 | $0.54 (-2.04%) | $0.56 | $0.53 | 35.14 K | $16.73 M |
| 06/04/2025 | $0.54 | $0.58 (7.04%) | $0.58 | $0.54 | 20.06 K | $17.94 M |
| 06/03/2025 | $0.54 | $0.57 (5.97%) | $0.60 | $0.53 | 31.00 K | $17.76 M |
| 06/02/2025 | $0.54 | $0.53 (-0.89%) | $0.56 | $0.52 | 42.03 K | $16.55 M |
| 05/30/2025 | $0.51 | $0.53 (4.18%) | $0.56 | $0.49 | 40.90 K | $16.49 M |
| 05/29/2025 | $0.56 | $0.54 (-2.63%) | $0.56 | $0.51 | 40.50 K | $16.91 M |
| 05/28/2025 | $0.50 | $0.52 (2.79%) | $0.52 | $0.48 | 240.00 K | $16.11 M |
| 05/27/2025 | $0.54 | $0.50 (-7.43%) | $0.56 | $0.49 | 248.82 K | $15.52 M |
| 05/23/2025 | $0.53 | $0.54 (2.64%) | $0.54 | $0.52 | 31.92 K | $16.89 M |
| 05/22/2025 | $0.57 | $0.54 (-4.68%) | $0.59 | $0.54 | 104.75 K | $16.89 M |
| 05/21/2025 | $0.59 | $0.59 (-0.57%) | $0.64 | $0.57 | 272.22 K | $18.27 M |
| 05/20/2025 | $0.66 | $0.61 (-7.56%) | $0.70 | $0.58 | 357.79 K | $18.94 M |
| 05/19/2025 | $0.60 | $0.65 (8.1%) | $0.70 | $0.58 | 518.71 K | $20.17 M |
| 05/16/2025 | $0.61 | $0.63 (3.24%) | $0.65 | $0.60 | 130.80 K | $19.56 M |
| 05/15/2025 | $0.70 | $0.62 (-11.39%) | $0.70 | $0.58 | 205.50 K | $19.17 M |
| 05/14/2025 | $0.82 | $0.65 (-20.94%) | $0.82 | $0.62 | 859.03 K | $20.12 M |
| 05/13/2025 | $0.76 | $0.66 (-13.29%) | $0.76 | $0.65 | 46.90 K | $20.46 M |
| 05/12/2025 | $0.76 | $0.67 (-11.25%) | $0.76 | $0.63 | 69.08 K | $20.80 M |
| 05/09/2025 | $0.65 | $0.73 (12.31%) | $0.73 | $0.63 | 270.58 K | $22.66 M |
| 05/08/2025 | $0.58 | $0.66 (13.1%) | $0.67 | $0.57 | 762.82 K | $20.36 M |
| 05/07/2025 | $0.59 | $0.58 (-1.36%) | $0.62 | $0.57 | 41.24 K | $18.07 M |
| 05/06/2025 | $0.58 | $0.59 (1.55%) | $0.65 | $0.52 | 289.64 K | $18.28 M |
| 05/05/2025 | $0.59 | $0.59 (-0.42%) | $0.61 | $0.57 | 12.37 K | $18.31 M |
| 05/02/2025 | $0.59 | $0.60 (1.36%) | $0.60 | $0.58 | 33.40 K | $18.56 M |
| 05/01/2025 | $0.61 | $0.58 (-5.38%) | $0.61 | $0.58 | 57.23 K | $18.00 M |
| 04/30/2025 | $0.62 | $0.60 (-3.23%) | $0.65 | $0.58 | 21.20 K | $18.63 M |
| 04/29/2025 | $0.60 | $0.62 (3.35%) | $0.64 | $0.60 | 16.12 K | $19.25 M |
| 04/28/2025 | $0.66 | $0.61 (-7.14%) | $0.70 | $0.56 | 221.40 K | $18.94 M |
| 04/25/2025 | $0.71 | $0.67 (-5.69%) | $0.72 | $0.63 | 72.10 K | $20.79 M |
| 04/24/2025 | $0.68 | $0.70 (2.94%) | $0.71 | $0.67 | 32.25 K | $21.73 M |
| 04/23/2025 | $0.73 | $0.70 (-4.29%) | $0.73 | $0.67 | 131.60 K | $21.69 M |
| 04/22/2025 | $0.70 | $0.73 (4.41%) | $0.74 | $0.70 | 15.65 K | $22.70 M |
| 04/21/2025 | $0.72 | $0.74 (2.53%) | $0.74 | $0.70 | 66.11 K | $22.92 M |
| 04/17/2025 | $0.72 | $0.75 (3.57%) | $0.75 | $0.71 | 10.40 K | $23.15 M |
| 04/16/2025 | $0.71 | $0.72 (1.41%) | $0.74 | $0.71 | 15.81 K | $22.35 M |
| 04/15/2025 | $0.72 | $0.71 (-1.94%) | $0.76 | $0.70 | 17.60 K | $21.92 M |
| 04/14/2025 | $0.71 | $0.73 (2.97%) | $0.75 | $0.70 | 80.52 K | $22.60 M |
| 04/11/2025 | $0.70 | $0.75 (6.63%) | $0.76 | $0.70 | 57.32 K | $23.25 M |
| 04/10/2025 | $0.74 | $0.71 (-3.47%) | $0.79 | $0.70 | 46.05 K | $22.03 M |
| 04/09/2025 | $0.76 | $0.71 (-6.13%) | $0.78 | $0.70 | 139.95 K | $22.15 M |
| 04/08/2025 | $0.80 | $0.80 (0%) | $0.81 | $0.75 | 60.82 K | $24.83 M |
| 04/07/2025 | $0.80 | $0.80 (-0.01%) | $0.82 | $0.78 | 76.30 K | $24.83 M |
| 04/04/2025 | $0.82 | $0.78 (-4.54%) | $0.82 | $0.78 | 96.00 K | $24.30 M |
| 04/03/2025 | $0.80 | $0.80 (-0.16%) | $0.81 | $0.79 | 9.02 K | $24.79 M |
| 04/02/2025 | $0.80 | $0.81 (1.25%) | $0.82 | $0.80 | 84.65 K | $25.14 M |
| 04/01/2025 | $0.80 | $0.80 (0.25%) | $0.80 | $0.80 | 46.50 K | $24.90 M |
| 03/31/2025 | $0.80 | $0.80 (0.25%) | $0.82 | $0.80 | 28.20 K | $24.90 M |
| 03/28/2025 | $0.82 | $0.80 (-1.85%) | $0.82 | $0.80 | 12.92 K | $24.83 M |
| 03/27/2025 | $0.81 | $0.81 (0.06%) | $0.81 | $0.80 | 59.70 K | $25.02 M |
| 03/26/2025 | $0.80 | $0.81 (0.36%) | $0.84 | $0.80 | 36.63 K | $25.02 M |
| 03/25/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.80 | 5.96 K | $26.32 M |
| 03/24/2025 | $0.85 | $0.85 (0.12%) | $0.85 | $0.81 | 10.85 K | $26.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
