5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
+190.85%
6 MONTH PERFORMANCE
+138.75%
YEAR-TO-DATE PERFORMANCE
+154.67%
1 YEAR PERFORMANCE
+41.48%
DURECT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2025 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 0 | |
| 09/10/2025 | $1.93 | $1.91 (-1.04%) | $1.95 | $1.91 | 2.79 M | $59.29 M |
| 09/09/2025 | $1.94 | $1.93 (-0.52%) | $1.95 | $1.92 | 1.61 M | $59.91 M |
| 09/08/2025 | $1.90 | $1.96 (3.16%) | $1.97 | $1.90 | 812.71 K | $60.84 M |
| 09/05/2025 | $1.91 | $1.91 (0%) | $1.92 | $1.90 | 677.12 K | $59.29 M |
| 09/04/2025 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.90 | 936.00 K | $59.29 M |
| 09/03/2025 | $1.93 | $1.94 (0.52%) | $1.94 | $1.92 | 531.04 K | $60.22 M |
| 09/02/2025 | $1.92 | $1.94 (1.04%) | $1.94 | $1.92 | 430.85 K | $60.22 M |
| 08/29/2025 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.92 | 209.86 K | $59.60 M |
| 08/28/2025 | $1.94 | $1.94 (0%) | $1.96 | $1.92 | 354.90 K | $60.22 M |
| 08/27/2025 | $1.92 | $1.93 (0.52%) | $1.94 | $1.92 | 317.25 K | $59.91 M |
| 08/26/2025 | $1.93 | $1.93 (0%) | $1.95 | $1.92 | 382.40 K | $59.91 M |
| 08/25/2025 | $1.90 | $1.94 (2.11%) | $1.94 | $1.90 | 599.10 K | $60.22 M |
| 08/22/2025 | $1.92 | $1.92 (0%) | $1.94 | $1.90 | 417.63 K | $59.60 M |
| 08/21/2025 | $1.89 | $1.90 (0.53%) | $1.91 | $1.89 | 1.22 M | $58.98 M |
| 08/20/2025 | $1.88 | $1.90 (1.06%) | $1.90 | $1.86 | 572.60 K | $58.98 M |
| 08/19/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.87 | 509.60 K | $58.36 M |
| 08/18/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.88 | 778.54 K | $58.98 M |
| 08/15/2025 | $1.89 | $1.91 (1.06%) | $1.91 | $1.89 | 538.60 K | $59.29 M |
| 08/14/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.89 | 304.51 K | $58.98 M |
| 08/13/2025 | $1.88 | $1.90 (1.06%) | $1.91 | $1.87 | 447.46 K | $58.98 M |
| 08/12/2025 | $1.86 | $1.91 (2.69%) | $1.92 | $1.86 | 327.53 K | $59.29 M |
| 08/11/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.85 | 335.12 K | $58.05 M |
| 08/08/2025 | $1.86 | $1.87 (0.54%) | $1.88 | $1.86 | 139.74 K | $58.05 M |
| 08/07/2025 | $1.85 | $1.88 (1.62%) | $1.89 | $1.85 | 809.21 K | $58.36 M |
| 08/06/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.85 | 264.70 K | $57.74 M |
| 08/05/2025 | $1.85 | $1.85 (0%) | $1.88 | $1.83 | 438.96 K | $57.43 M |
| 08/04/2025 | $1.84 | $1.86 (1.09%) | $1.88 | $1.82 | 785.60 K | $57.74 M |
| 08/01/2025 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.83 | 862.91 K | $57.12 M |
| 07/31/2025 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.86 | 1.10 M | $58.05 M |
| 07/30/2025 | $1.85 | $1.91 (3.24%) | $1.91 | $1.84 | 2.35 M | $59.29 M |
| 07/29/2025 | $1.99 | $1.88 (-5.53%) | $2.64 | $1.86 | 50.40 M | $58.36 M |
| 07/28/2025 | $0.59 | $0.55 (-6.31%) | $0.60 | $0.54 | 42.31 K | $17.16 M |
| 07/25/2025 | $0.55 | $0.57 (3.05%) | $0.57 | $0.55 | 14.72 K | $17.61 M |
| 07/24/2025 | $0.57 | $0.59 (4%) | $0.60 | $0.57 | 36.30 K | $18.24 M |
| 07/23/2025 | $0.58 | $0.59 (2.43%) | $0.60 | $0.55 | 40.70 K | $18.44 M |
| 07/22/2025 | $0.53 | $0.55 (3.77%) | $0.57 | $0.52 | 48.76 K | $17.07 M |
| 07/21/2025 | $0.57 | $0.57 (-0.84%) | $0.57 | $0.54 | 91.20 K | $17.54 M |
| 07/18/2025 | $0.59 | $0.54 (-9.27%) | $0.59 | $0.52 | 40.62 K | $16.76 M |
| 07/17/2025 | $0.52 | $0.52 (0.02%) | $0.56 | $0.52 | 130.80 K | $16.27 M |
| 07/16/2025 | $0.50 | $0.56 (12.52%) | $0.58 | $0.50 | 146.70 K | $17.46 M |
| 07/15/2025 | $0.54 | $0.53 (-1.27%) | $0.60 | $0.53 | 73.60 K | $16.46 M |
| 07/14/2025 | $0.55 | $0.56 (1.84%) | $0.62 | $0.55 | 127.27 K | $17.39 M |
| 07/11/2025 | $0.53 | $0.63 (18.06%) | $0.64 | $0.53 | 79.90 K | $19.42 M |
| 07/10/2025 | $0.62 | $0.64 (2.86%) | $0.69 | $0.62 | 44.10 K | $19.76 M |
| 07/09/2025 | $0.62 | $0.65 (3.85%) | $0.66 | $0.61 | 13.26 K | $20.12 M |
| 07/08/2025 | $0.62 | $0.62 (0.52%) | $0.65 | $0.60 | 21.44 K | $19.37 M |
| 07/07/2025 | $0.57 | $0.64 (12.28%) | $0.67 | $0.57 | 88.52 K | $19.87 M |
| 07/03/2025 | $0.64 | $0.67 (3.85%) | $0.70 | $0.64 | 16.70 K | $20.70 M |
| 07/02/2025 | $0.64 | $0.67 (4.5%) | $0.70 | $0.64 | 28.29 K | $20.69 M |
| 07/01/2025 | $0.64 | $0.64 (0.02%) | $0.67 | $0.64 | 18.10 K | $19.87 M |
| 06/30/2025 | $0.62 | $0.64 (2.45%) | $0.64 | $0.61 | 9.11 K | $19.72 M |
| 06/27/2025 | $0.62 | $0.63 (0.98%) | $0.63 | $0.60 | 21.34 K | $19.44 M |
| 06/26/2025 | $0.67 | $0.62 (-6.82%) | $0.67 | $0.61 | 39.60 K | $19.29 M |
| 06/25/2025 | $0.63 | $0.63 (0.48%) | $0.66 | $0.62 | 15.50 K | $19.65 M |
| 06/24/2025 | $0.61 | $0.64 (5.66%) | $0.66 | $0.61 | 35.45 K | $20.01 M |
| 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 |
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.
