5 DAY PERFORMANCE
-16.44%
1 MONTH PERFORMANCE
-13.60%
3 MONTH PERFORMANCE
-20.68%
6 MONTH PERFORMANCE
-39.60%
YEAR-TO-DATE PERFORMANCE
-18.67%
1 YEAR PERFORMANCE
-36.46%
DURECT Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $0.70 | $0.62 (-11.39%) | $0.70 | $0.58 | 140.46 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 | $18.62 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 | $20.75 M |
| 04/24/2025 | $0.68 | $0.70 (2.94%) | $0.71 | $0.67 | 32.25 K | $21.69 M |
| 04/23/2025 | $0.73 | $0.70 (-4.29%) | $0.73 | $0.67 | 131.60 K | $21.65 M |
| 04/22/2025 | $0.70 | $0.73 (4.41%) | $0.74 | $0.70 | 15.65 K | $22.66 M |
| 04/21/2025 | $0.72 | $0.74 (2.53%) | $0.74 | $0.70 | 66.11 K | $22.88 M |
| 04/17/2025 | $0.72 | $0.75 (3.57%) | $0.75 | $0.71 | 10.40 K | $23.11 M |
| 04/16/2025 | $0.71 | $0.72 (1.41%) | $0.74 | $0.71 | 15.81 K | $22.31 M |
| 04/15/2025 | $0.72 | $0.71 (-1.94%) | $0.76 | $0.70 | 17.60 K | $21.88 M |
| 04/14/2025 | $0.71 | $0.73 (2.97%) | $0.75 | $0.70 | 80.52 K | $22.56 M |
| 04/11/2025 | $0.70 | $0.75 (6.63%) | $0.76 | $0.70 | 57.32 K | $23.21 M |
| 04/10/2025 | $0.74 | $0.71 (-3.47%) | $0.79 | $0.70 | 46.05 K | $22.00 M |
| 04/09/2025 | $0.76 | $0.71 (-6.13%) | $0.78 | $0.70 | 139.95 K | $22.11 M |
| 04/08/2025 | $0.80 | $0.80 (0%) | $0.81 | $0.75 | 60.82 K | $24.79 M |
| 04/07/2025 | $0.80 | $0.80 (-0.01%) | $0.82 | $0.78 | 76.30 K | $24.79 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 | $24.89 M |
| 03/31/2025 | $0.80 | $0.80 (0.25%) | $0.82 | $0.80 | 28.20 K | $24.81 M |
| 03/28/2025 | $0.82 | $0.80 (-1.85%) | $0.82 | $0.80 | 12.92 K | $24.75 M |
| 03/27/2025 | $0.81 | $0.81 (0.06%) | $0.81 | $0.80 | 59.70 K | $24.94 M |
| 03/26/2025 | $0.80 | $0.81 (0.36%) | $0.84 | $0.80 | 36.63 K | $24.94 M |
| 03/25/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.80 | 5.96 K | $26.24 M |
| 03/24/2025 | $0.85 | $0.85 (0.12%) | $0.85 | $0.81 | 10.85 K | $26.27 M |
| 03/21/2025 | $0.80 | $0.85 (6.12%) | $0.85 | $0.80 | 28.43 K | $26.35 M |
| 03/20/2025 | $0.81 | $0.80 (-1.3%) | $0.81 | $0.80 | 95.21 K | $24.83 M |
| 03/19/2025 | $0.82 | $0.80 (-1.96%) | $0.82 | $0.80 | 99.36 K | $24.83 M |
| 03/18/2025 | $0.79 | $0.80 (1.27%) | $0.82 | $0.79 | 24.56 K | $24.83 M |
| 03/17/2025 | $0.85 | $0.80 (-5.76%) | $0.85 | $0.80 | 22.50 K | $24.86 M |
| 03/14/2025 | $0.82 | $0.86 (5.04%) | $0.87 | $0.78 | 80.87 K | $26.69 M |
| 03/13/2025 | $0.79 | $0.81 (2.51%) | $0.82 | $0.79 | 32.90 K | $25.11 M |
| 03/12/2025 | $0.87 | $0.80 (-7.54%) | $0.87 | $0.78 | 38.24 K | $24.83 M |
| 03/11/2025 | $0.78 | $0.82 (4.92%) | $0.82 | $0.78 | 32.65 K | $25.40 M |
| 03/10/2025 | $0.73 | $0.80 (9.59%) | $0.81 | $0.73 | 183.29 K | $24.83 M |
| 03/07/2025 | $0.75 | $0.77 (2.05%) | $0.77 | $0.71 | 36.70 K | $23.76 M |
| 03/06/2025 | $0.77 | $0.77 (-0.65%) | $0.77 | $0.74 | 30.90 K | $23.74 M |
| 03/05/2025 | $0.79 | $0.77 (-2.41%) | $0.85 | $0.75 | 35.94 K | $23.93 M |
| 03/04/2025 | $0.75 | $0.79 (5.33%) | $0.79 | $0.75 | 11.00 K | $24.52 M |
| 03/03/2025 | $0.76 | $0.76 (-0.22%) | $0.78 | $0.75 | 22.10 K | $23.56 M |
| 02/28/2025 | $0.76 | $0.80 (4.74%) | $0.80 | $0.75 | 17.52 K | $24.77 M |
| 02/27/2025 | $0.81 | $0.78 (-3.91%) | $0.81 | $0.75 | 35.50 K | $24.16 M |
| 02/26/2025 | $0.77 | $0.80 (4.52%) | $0.80 | $0.75 | 19.81 K | $24.83 M |
| 02/25/2025 | $0.77 | $0.79 (2.1%) | $0.80 | $0.75 | 8.95 K | $24.49 M |
| 02/24/2025 | $0.78 | $0.79 (1.15%) | $0.80 | $0.75 | 13.50 K | $24.52 M |
| 02/21/2025 | $0.80 | $0.80 (-0.13%) | $0.80 | $0.77 | 16.40 K | $24.80 M |
| 02/20/2025 | $0.80 | $0.81 (1.25%) | $0.83 | $0.77 | 37.51 K | $25.14 M |
| 02/19/2025 | $0.78 | $0.81 (3.99%) | $0.82 | $0.77 | 47.39 K | $25.01 M |
| 02/18/2025 | $0.77 | $0.77 (-0.13%) | $0.79 | $0.76 | 28.90 K | $23.87 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.
