-
5 DAY PERFORMANCE
-15.84% -
1 MONTH PERFORMANCE
-40.56% -
3 MONTH PERFORMANCE
-36.57% -
6 MONTH PERFORMANCE
-34.11% -
YEAR-TO-DATE PERFORMANCE
+44.07% -
1 YEAR PERFORMANCE
+34.73%
DURECT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.86 | $0.86 (-0.49%) | $0.88 | $0.86 | 39,154 | |
| 11/20/2024 | $0.97 | $0.90 (-6.85%) | $0.98 | $0.87 | 82,127 | $28.05 M |
| 11/19/2024 | $0.95 | $0.98 (3.16%) | $1.09 | $0.93 | 173,546 | $30.42 M |
| 11/18/2024 | $0.99 | $0.92 (-6.85%) | $1.12 | $0.82 | 195,600 | $28.62 M |
| 11/15/2024 | $1.12 | $1.01 (-9.82%) | $1.18 | $1.00 | 126,400 | $31.35 M |
| 11/14/2024 | $1.31 | $1.12 (-14.5%) | $1.31 | $1.12 | 120,500 | $34.76 M |
| 11/13/2024 | $1.28 | $1.21 (-5.47%) | $1.31 | $1.20 | 67,348 | $37.56 M |
| 11/12/2024 | $1.28 | $1.29 (0.78%) | $1.33 | $1.26 | 44,417 | $40.04 M |
| 11/11/2024 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.26 | 90,400 | $40.04 M |
| 11/08/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.27 | 83,300 | $41.28 M |
| 11/07/2024 | $1.38 | $1.34 (-2.9%) | $1.42 | $1.34 | 21,100 | $41.59 M |
| 11/06/2024 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.33 | 44,150 | $41.90 M |
| 11/05/2024 | $1.35 | $1.47 (8.89%) | $1.48 | $1.33 | 70,700 | $45.63 M |
| 11/04/2024 | $1.36 | $1.35 (-0.74%) | $1.45 | $1.33 | 100,000 | $41.90 M |
| 11/01/2024 | $1.30 | $1.34 (3.08%) | $1.38 | $1.30 | 51,200 | $41.59 M |
| 10/31/2024 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.27 | 41,600 | $40.97 M |
| 10/30/2024 | $1.38 | $1.35 (-2.17%) | $1.46 | $1.35 | 56,900 | $41.90 M |
| 10/29/2024 | $1.41 | $1.46 (3.55%) | $1.50 | $1.39 | 49,745 | $45.32 M |
| 10/28/2024 | $1.43 | $1.48 (3.5%) | $1.54 | $1.43 | 98,205 | $45.94 M |
| 10/25/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.39 | 72,326 | $44.38 M |
| 10/24/2024 | $1.43 | $1.45 (1.4%) | $1.48 | $1.39 | 61,800 | $45.01 M |
| 10/23/2024 | $1.39 | $1.43 (2.88%) | $1.45 | $1.37 | 75,841 | $44.38 M |
| 10/22/2024 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.36 | 8,635 | $44.07 M |
| 10/21/2024 | $1.30 | $1.43 (10%) | $1.45 | $1.30 | 79,614 | $44.38 M |
| 10/18/2024 | $1.26 | $1.32 (4.76%) | $1.33 | $1.22 | 90,300 | $40.97 M |
| 10/17/2024 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.24 | 33,436 | $39.11 M |
| 10/16/2024 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.26 | 65,021 | $40.04 M |
| 10/15/2024 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.28 | 13,400 | $40.35 M |
| 10/14/2024 | $1.29 | $1.30 (0.78%) | $1.36 | $1.25 | 86,900 | $40.35 M |
| 10/11/2024 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.26 | 43,100 | $40.35 M |
| 10/10/2024 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 42,325 | $40.04 M |
| 10/09/2024 | $1.28 | $1.31 (2.34%) | $1.32 | $1.26 | 29,139 | $40.66 M |
| 10/08/2024 | $1.22 | $1.30 (6.56%) | $1.35 | $1.20 | 66,000 | $40.35 M |
| 10/07/2024 | $1.22 | $1.27 (4.1%) | $1.30 | $1.19 | 76,907 | $39.42 M |
| 10/04/2024 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.22 | 80,766 | $38.49 M |
| 10/03/2024 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.30 | 9,200 | $40.35 M |
| 10/02/2024 | $1.30 | $1.34 (3.08%) | $1.35 | $1.27 | 27,116 | $41.59 M |
| 10/01/2024 | $1.36 | $1.36 (0%) | $1.37 | $1.29 | 47,529 | $42.21 M |
| 09/30/2024 | $1.29 | $1.34 (3.88%) | $1.34 | $1.28 | 57,200 | $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 |