Durect Corporation (DRRX) Historical Stock Data
0.95 ↑0.09 (10.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DRRX is down -1.41% a day on average. There have been 8 days where Durect Corporation closed green and 22 days where DRRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.85 | 0.95 | ↑$0.10 (11.76%) | 0.81 | 1.02 | 203.92K |
| 2024-12-19 | 0.86 | 0.86 | ↑$0.00 (0.16%) | 0.79 | 0.88 | 102.76K |
| 2024-12-18 | 0.88 | 0.84 | ↓$0.04 (-4.03%) | 0.84 | 0.90 | 178.26K |
| 2024-12-17 | 0.90 | 0.90 | ↓$0.00 (-0.03%) | 0.84 | 0.94 | 168.59K |
| 2024-12-16 | 0.75 | 0.94 | ↑$0.19 (25.13%) | 0.74 | 0.94 | 333.86K |
| 2024-12-13 | 0.80 | 0.75 | ↓$0.05 (-6.25%) | 0.72 | 0.80 | 157.83K |
| 2024-12-12 | 0.80 | 0.78 | ↓$0.02 (-2.95%) | 0.76 | 0.80 | 32.64K |
| 2024-12-11 | 0.78 | 0.77 | ↓$0.01 (-0.90%) | 0.77 | 0.82 | 45.20K |
| 2024-12-10 | 0.80 | 0.79 | ↓$0.01 (-0.71%) | 0.74 | 0.83 | 213.87K |
| 2024-12-09 | 0.79 | 0.78 | ↓$0.01 (-1.65%) | 0.76 | 0.82 | 58.49K |
| 2024-12-06 | 0.76 | 0.80 | ↑$0.04 (5.11%) | 0.75 | 0.80 | 73.37K |
| 2024-12-05 | 0.81 | 0.78 | ↓$0.03 (-3.71%) | 0.74 | 0.86 | 386.70K |
| 2024-12-04 | 0.88 | 0.83 | ↓$0.05 (-6.22%) | 0.80 | 0.93 | 103.42K |
| 2024-12-03 | 0.88 | 0.87 | ↓$0.01 (-1.42%) | 0.84 | 0.88 | 107K |
| 2024-12-02 | 0.94 | 0.92 | ↓$0.02 (-2.13%) | 0.90 | 0.97 | 77.17K |
| 2024-11-29 | 0.93 | 0.88 | ↓$0.05 (-5.63%) | 0.85 | 0.94 | 85.37K |
| 2024-11-27 | 0.93 | 0.91 | ↓$0.02 (-2.22%) | 0.91 | 0.97 | 35.73K |
| 2024-11-26 | 1.02 | 0.94 | ↓$0.08 (-8.25%) | 0.90 | 1.04 | 65.41K |
| 2024-11-25 | 1.05 | 0.97 | ↓$0.08 (-7.62%) | 0.96 | 1.10 | 115.05K |
| 2024-11-22 | 0.89 | 1.01 | ↑$0.12 (13.74%) | 0.89 | 1.04 | 165.37K |
| 2024-11-21 | 0.86 | 0.86 | ↑$0.00 (0.30%) | 0.84 | 0.89 | 101.62K |
| 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 |
Create an account or log in to view more rows.
$DRRX i'm out of slaps for the day
$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