5 DAY PERFORMANCE
-2.39%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
-36.87%
YEAR-TO-DATE PERFORMANCE
+4.37%
1 YEAR PERFORMANCE
-15.98%
DURECT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.82 | $0.78 (-4.54%) | $0.82 | $0.78 | 95,981 | $24.30 M |
| 04/03/2025 | $0.80 | $0.80 (-0.16%) | $0.81 | $0.79 | 9,021 | $24.79 M |
| 04/02/2025 | $0.80 | $0.81 (1.25%) | $0.82 | $0.80 | 84,646 | $25.14 M |
| 04/01/2025 | $0.80 | $0.80 (0.25%) | $0.80 | $0.80 | 46,500 | $24.89 M |
| 03/31/2025 | $0.80 | $0.80 (0.25%) | $0.82 | $0.80 | 28,200 | $24.81 M |
| 03/28/2025 | $0.82 | $0.80 (-1.85%) | $0.82 | $0.80 | 12,918 | $24.75 M |
| 03/27/2025 | $0.81 | $0.81 (0.06%) | $0.81 | $0.80 | 59,700 | $24.94 M |
| 03/26/2025 | $0.80 | $0.81 (0.36%) | $0.84 | $0.80 | 36,625 | $24.94 M |
| 03/25/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.80 | 5,958 | $26.24 M |
| 03/24/2025 | $0.85 | $0.85 (0.12%) | $0.85 | $0.81 | 10,848 | $26.27 M |
| 03/21/2025 | $0.80 | $0.85 (6.12%) | $0.85 | $0.80 | 28,432 | $26.35 M |
| 03/20/2025 | $0.81 | $0.80 (-1.3%) | $0.81 | $0.80 | 95,209 | $24.83 M |
| 03/19/2025 | $0.82 | $0.80 (-1.96%) | $0.82 | $0.80 | 99,362 | $24.83 M |
| 03/18/2025 | $0.79 | $0.80 (1.27%) | $0.82 | $0.79 | 24,560 | $24.83 M |
| 03/17/2025 | $0.85 | $0.80 (-5.76%) | $0.85 | $0.80 | 22,500 | $24.86 M |
| 03/14/2025 | $0.82 | $0.86 (5.04%) | $0.87 | $0.78 | 80,871 | $26.69 M |
| 03/13/2025 | $0.79 | $0.81 (2.51%) | $0.82 | $0.79 | 32,904 | $25.11 M |
| 03/12/2025 | $0.87 | $0.80 (-7.54%) | $0.87 | $0.78 | 38,243 | $24.83 M |
| 03/11/2025 | $0.78 | $0.82 (4.92%) | $0.82 | $0.78 | 32,645 | $25.40 M |
| 03/10/2025 | $0.73 | $0.80 (9.59%) | $0.81 | $0.73 | 183,290 | $24.83 M |
| 03/07/2025 | $0.75 | $0.77 (2.05%) | $0.77 | $0.71 | 36,700 | $23.76 M |
| 03/06/2025 | $0.77 | $0.77 (-0.65%) | $0.77 | $0.74 | 30,900 | $23.74 M |
| 03/05/2025 | $0.79 | $0.77 (-2.41%) | $0.85 | $0.75 | 35,937 | $23.93 M |
| 03/04/2025 | $0.75 | $0.79 (5.33%) | $0.79 | $0.75 | 11,000 | $24.52 M |
| 03/03/2025 | $0.76 | $0.76 (-0.22%) | $0.78 | $0.75 | 22,100 | $23.56 M |
| 02/28/2025 | $0.76 | $0.80 (4.74%) | $0.80 | $0.75 | 17,518 | $24.77 M |
| 02/27/2025 | $0.81 | $0.78 (-3.91%) | $0.81 | $0.75 | 35,500 | $24.16 M |
| 02/26/2025 | $0.77 | $0.80 (4.52%) | $0.80 | $0.75 | 19,809 | $24.83 M |
| 02/25/2025 | $0.77 | $0.79 (2.1%) | $0.80 | $0.75 | 8,945 | $24.49 M |
| 02/24/2025 | $0.78 | $0.79 (1.15%) | $0.80 | $0.75 | 13,500 | $24.52 M |
| 02/21/2025 | $0.80 | $0.80 (-0.13%) | $0.80 | $0.77 | 16,400 | $24.80 M |
| 02/20/2025 | $0.80 | $0.81 (1.25%) | $0.83 | $0.77 | 37,506 | $25.14 M |
| 02/19/2025 | $0.78 | $0.81 (3.99%) | $0.82 | $0.77 | 47,388 | $25.01 M |
| 02/18/2025 | $0.77 | $0.77 (-0.13%) | $0.79 | $0.76 | 28,900 | $23.87 M |
| 02/14/2025 | $0.75 | $0.77 (2.53%) | $0.77 | $0.75 | 39,236 | $23.87 M |
| 02/13/2025 | $0.75 | $0.75 (-0.01%) | $0.77 | $0.73 | 19,439 | $23.28 M |
| 02/12/2025 | $0.76 | $0.75 (-1.66%) | $0.77 | $0.74 | 166,696 | $23.20 M |
| 02/11/2025 | $0.75 | $0.75 (-0.01%) | $0.77 | $0.74 | 48,400 | $23.28 M |
| 02/10/2025 | $0.75 | $0.75 (-0.01%) | $0.75 | $0.74 | 46,000 | $23.28 M |
| 02/07/2025 | $0.79 | $0.76 (-3.68%) | $0.79 | $0.74 | 22,041 | $23.59 M |
| 02/06/2025 | $0.75 | $0.79 (5.2%) | $0.80 | $0.74 | 47,845 | $24.49 M |
| 02/05/2025 | $0.78 | $0.75 (-4.25%) | $0.80 | $0.71 | 31,658 | $23.28 M |
| 02/04/2025 | $0.76 | $0.77 (1.28%) | $0.79 | $0.73 | 46,100 | $23.89 M |
| 02/03/2025 | $0.76 | $0.75 (-1.33%) | $0.85 | $0.71 | 62,300 | $23.29 M |
| 01/31/2025 | $0.81 | $0.77 (-5.56%) | $0.81 | $0.76 | 61,803 | $23.74 M |
| 01/30/2025 | $0.85 | $0.80 (-5.31%) | $0.85 | $0.78 | 109,319 | $24.98 M |
| 01/29/2025 | $0.83 | $0.85 (2.17%) | $0.85 | $0.82 | 27,128 | $26.32 M |
| 01/28/2025 | $0.83 | $0.83 (0.11%) | $0.86 | $0.75 | 95,808 | $25.79 M |
| 01/27/2025 | $0.83 | $0.85 (2.41%) | $0.87 | $0.79 | 68,949 | $26.38 M |
| 01/24/2025 | $0.83 | $0.84 (1.2%) | $0.87 | $0.82 | 62,249 | $26.07 M |
| 01/23/2025 | $0.85 | $0.84 (-1.43%) | $0.86 | $0.81 | 20,308 | $26.07 M |
| 01/22/2025 | $0.86 | $0.84 (-2.2%) | $0.86 | $0.82 | 44,400 | $26.11 M |
| 01/21/2025 | $0.86 | $0.84 (-2.12%) | $0.86 | $0.82 | 47,440 | $26.13 M |
| 01/17/2025 | $0.83 | $0.85 (2.43%) | $0.85 | $0.80 | 30,616 | $26.38 M |
| 01/16/2025 | $0.82 | $0.83 (1.34%) | $0.83 | $0.79 | 58,308 | $25.82 M |
| 01/15/2025 | $0.81 | $0.82 (1.1%) | $0.86 | $0.81 | 39,214 | $25.48 M |
| 01/14/2025 | $0.82 | $0.85 (3.66%) | $0.85 | $0.79 | 170,406 | $26.38 M |
| 01/13/2025 | $0.78 | $0.83 (5.77%) | $0.86 | $0.78 | 91,021 | $25.61 M |
| 01/10/2025 | $0.88 | $0.77 (-12.39%) | $0.88 | $0.77 | 148,604 | $23.93 M |
| 01/08/2025 | $0.84 | $0.81 (-3.96%) | $0.88 | $0.80 | 66,000 | $25.05 M |
| 01/07/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.85 | 19,600 | $27.00 M |
| 01/06/2025 | $0.87 | $0.87 (-0.53%) | $0.87 | $0.81 | 85,459 | $26.86 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.
