Durect Corporation (DRRX) Historical Stock Data
0.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRRX is down -1.07% a day on average. There have been 12 days where Durect Corporation closed green and 18 days where DRRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.97 | 0.90 | ↓$0.07 (-6.85%) | 0.87 | 0.98 | 82.13K |
| 2024-11-19 | 0.95 | 0.98 | ↑$0.03 (3.16%) | 0.93 | 1.09 | 173.55K |
| 2024-11-18 | 0.99 | 0.92 | ↓$0.07 (-6.85%) | 0.82 | 1.12 | 195.57K |
| 2024-11-15 | 1.12 | 1.01 | ↓$0.11 (-9.82%) | 1.00 | 1.18 | 126.39K |
| 2024-11-14 | 1.31 | 1.12 | ↓$0.19 (-14.50%) | 1.12 | 1.31 | 120.47K |
| 2024-11-13 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.20 | 1.31 | 67.33K |
| 2024-11-12 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.33 | 44.42K |
| 2024-11-11 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.26 | 1.36 | 90.39K |
| 2024-11-08 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.27 | 1.35 | 83.29K |
| 2024-11-07 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.34 | 1.42 | 21.10K |
| 2024-11-06 | 1.47 | 1.35 | ↓$0.12 (-8.16%) | 1.33 | 1.47 | 44K |
| 2024-11-05 | 1.35 | 1.47 | ↑$0.12 (8.89%) | 1.33 | 1.48 | 70.67K |
| 2024-11-04 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.33 | 1.45 | 99.99K |
| 2024-11-01 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.30 | 1.38 | 51.17K |
| 2024-10-31 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.27 | 1.35 | 41.59K |
| 2024-10-30 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.35 | 1.46 | 56.86K |
| 2024-10-29 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.39 | 1.50 | 49.75K |
| 2024-10-28 | 1.43 | 1.48 | ↑$0.05 (3.50%) | 1.43 | 1.54 | 93.21K |
| 2024-10-25 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.39 | 1.47 | 72.33K |
| 2024-10-24 | 1.43 | 1.45 | ↑$0.02 (1.57%) | 1.39 | 1.48 | 61.78K |
| 2024-10-23 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.37 | 1.45 | 75.84K |
| 2024-10-22 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.36 | 1.44 | 8.64K |
| 2024-10-21 | 1.30 | 1.43 | ↑$0.13 (10.00%) | 1.30 | 1.45 | 79.56K |
| 2024-10-18 | 1.26 | 1.32 | ↑$0.06 (4.93%) | 1.22 | 1.33 | 90.28K |
| 2024-10-17 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.24 | 1.29 | 33.43K |
| 2024-10-16 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.26 | 1.36 | 65.02K |
| 2024-10-15 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.28 | 1.36 | 13.35K |
| 2024-10-14 | 1.29 | 1.30 | ↑$0.01 (1.15%) | 1.25 | 1.36 | 86.88K |
| 2024-10-11 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.26 | 1.33 | 43.10K |
| 2024-10-10 | 1.28 | 1.29 | ↑$0.00 (0.39%) | 1.26 | 1.31 | 42.33K |
Create an account or log in to view more rows.
$DRRX cup and handle!
$DRRX LOL
$DRRX never selling
$DRRX why spike ?
$DRRX has just been halted from trading.
$DRRX wow
looking like it’s going to be a monster day!
$DRRX Starting a small position
$DRRX the trend is your friend
until the end.
$DRRX hint hint this is when you buy a few
$DRRX Let’s goooo