Durect Corporation Stock Price (Quote) NASDAQ:DRRX
$0.40 ( -2.89% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.37 | $0.54 | Friday, 20th May 2022 DRRX stock ended at $0.40. This is 2.89% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 12.82% from a day low at $0.39 to a day high of $0.44. |
90 days | $0.37 | $0.72 | |
52 weeks | $0.37 | $1.85 |
Historical Durect Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $0.42 | $0.44 | $0.39 | $0.40 | 933 588 |
2022-05-19 | $0.42 | $0.45 | $0.40 | $0.41 | 915 174 |
2022-05-18 | $0.41 | $0.44 | $0.40 | $0.41 | 576 994 |
2022-05-17 | $0.39 | $0.44 | $0.39 | $0.42 | 1 120 342 |
2022-05-16 | $0.40 | $0.42 | $0.37 | $0.38 | 718 946 |
2022-05-13 | $0.40 | $0.43 | $0.39 | $0.40 | 1 187 249 |
2022-05-12 | $0.39 | $0.41 | $0.38 | $0.39 | 663 326 |
2022-05-11 | $0.42 | $0.42 | $0.37 | $0.40 | 1 260 679 |
2022-05-10 | $0.40 | $0.42 | $0.39 | $0.42 | 622 625 |
2022-05-09 | $0.42 | $0.49 | $0.37 | $0.39 | 1 114 037 |
2022-05-06 | $0.44 | $0.46 | $0.42 | $0.43 | 775 190 |
2022-05-05 | $0.47 | $0.51 | $0.43 | $0.45 | 811 661 |
2022-05-04 | $0.43 | $0.49 | $0.42 | $0.49 | 875 775 |
2022-05-03 | $0.44 | $0.46 | $0.43 | $0.43 | 439 684 |
2022-05-02 | $0.44 | $0.46 | $0.42 | $0.43 | 820 963 |
2022-04-29 | $0.47 | $0.48 | $0.44 | $0.45 | 793 906 |
2022-04-28 | $0.48 | $0.48 | $0.45 | $0.47 | 863 366 |
2022-04-27 | $0.42 | $0.49 | $0.42 | $0.47 | 1 310 296 |
2022-04-26 | $0.43 | $0.44 | $0.40 | $0.42 | 1 124 152 |
2022-04-25 | $0.46 | $0.47 | $0.43 | $0.44 | 807 705 |
2022-04-22 | $0.43 | $0.54 | $0.42 | $0.48 | 2 309 816 |
2022-04-21 | $0.42 | $0.45 | $0.40 | $0.41 | 1 063 600 |
2022-04-20 | $0.45 | $0.46 | $0.43 | $0.44 | 862 300 |
2022-04-19 | $0.46 | $0.48 | $0.45 | $0.46 | 1 267 500 |
2022-04-18 | $0.48 | $0.50 | $0.44 | $0.44 | 1 091 800 |
2022-04-14 | $0.48 | $0.50 | $0.46 | $0.48 | 1 054 991 |
2022-04-13 | $0.50 | $0.50 | $0.46 | $0.46 | 940 170 |
2022-04-12 | $0.50 | $0.52 | $0.49 | $0.49 | 582 854 |
2022-04-11 | $0.53 | $0.53 | $0.50 | $0.50 | 634 664 |
2022-04-08 | $0.53 | $0.54 | $0.52 | $0.53 | 734 604 |
2022-04-07 | $0.55 | $0.58 | $0.52 | $0.54 | 1 625 200 |
2022-04-06 | $0.55 | $0.57 | $0.55 | $0.56 | 512 000 |
2022-04-05 | $0.58 | $0.59 | $0.54 | $0.54 | 951 700 |
2022-04-04 | $0.59 | $0.59 | $0.56 | $0.58 | 951 700 |
2022-04-01 | $0.66 | $0.66 | $0.59 | $0.60 | 629 184 |
2022-03-31 | $0.57 | $0.67 | $0.56 | $0.67 | 891 260 |
2022-03-30 | $0.58 | $0.62 | $0.57 | $0.57 | 468 803 |
2022-03-29 | $0.59 | $0.60 | $0.57 | $0.59 | 590 900 |
2022-03-28 | $0.61 | $0.63 | $0.56 | $0.57 | 1 158 200 |
2022-03-25 | $0.64 | $0.65 | $0.61 | $0.62 | 537 900 |
2022-03-24 | $0.62 | $0.66 | $0.61 | $0.63 | 557 300 |
2022-03-23 | $0.64 | $0.67 | $0.63 | $0.63 | 393 200 |
2022-03-22 | $0.66 | $0.67 | $0.63 | $0.66 | 346 299 |
2022-03-21 | $0.70 | $0.70 | $0.65 | $0.65 | 423 856 |
2022-03-18 | $0.67 | $0.72 | $0.67 | $0.70 | 1 262 907 |
2022-03-17 | $0.62 | $0.67 | $0.61 | $0.67 | 388 500 |
2022-03-16 | $0.53 | $0.65 | $0.52 | $0.64 | 1 182 900 |
2022-03-15 | $0.57 | $0.58 | $0.53 | $0.55 | 690 600 |
2022-03-14 | $0.59 | $0.62 | $0.55 | $0.55 | 797 200 |
2022-03-11 | $0.61 | $0.62 | $0.58 | $0.59 | 644 900 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.