NASDAQ:DRRX
$6.40
(
-0.312%
)
Friday, 3rd Feb 2023
Durect Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.66 | $9.50 | Friday, 3rd Feb 2023 DRRX stock ended at $6.40. This is 0.312% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.48% from a day low at $6.21 to a day high of $6.55. |
| 90 days | $0.481 | $9.50 | |
| 52 weeks | $0.360 | $9.50 |
Historical Durect Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $6.21 | $6.55 | $6.21 | $6.40 | 27 741 |
| 2023-02-02 | $6.23 | $6.47 | $5.90 | $6.42 | 118 085 |
| 2023-02-01 | $6.61 | $6.61 | $6.11 | $6.22 | 37 656 |
| 2023-01-31 | $6.41 | $6.63 | $6.38 | $6.51 | 24 880 |
| 2023-01-30 | $6.52 | $6.61 | $6.40 | $6.41 | 25 592 |
| 2023-01-27 | $6.51 | $6.83 | $6.36 | $6.57 | 35 125 |
| 2023-01-26 | $6.55 | $6.67 | $6.36 | $6.51 | 29 805 |
| 2023-01-25 | $6.82 | $6.82 | $6.34 | $6.51 | 41 320 |
| 2023-01-24 | $6.36 | $7.04 | $6.10 | $6.88 | 85 229 |
| 2023-01-23 | $6.31 | $6.78 | $5.96 | $6.46 | 162 690 |
| 2023-01-20 | $6.25 | $6.74 | $5.80 | $6.25 | 302 700 |
| 2023-01-19 | $6.70 | $7.45 | $6.16 | $6.22 | 188 300 |
| 2023-01-18 | $9.10 | $9.50 | $6.40 | $6.79 | 386 618 |
| 2023-01-17 | $7.53 | $9.00 | $7.50 | $8.72 | 176 300 |
| 2023-01-13 | $6.90 | $7.83 | $6.90 | $7.54 | 132 833 |
| 2023-01-12 | $6.99 | $6.99 | $6.70 | $6.89 | 42 910 |
| 2023-01-11 | $6.99 | $6.99 | $6.55 | $6.96 | 81 200 |
| 2023-01-10 | $5.90 | $7.26 | $5.90 | $6.65 | 129 414 |
| 2023-01-09 | $5.94 | $6.17 | $5.60 | $5.95 | 94 800 |
| 2023-01-06 | $5.00 | $5.69 | $4.95 | $5.63 | 89 600 |
| 2023-01-05 | $4.57 | $5.00 | $4.39 | $4.94 | 64 386 |
| 2023-01-04 | $3.66 | $4.69 | $3.66 | $4.66 | 107 465 |
| 2023-01-03 | $3.33 | $3.64 | $3.17 | $3.60 | 50 933 |
| 2022-12-30 | $3.46 | $3.50 | $3.36 | $3.46 | 67 909 |
| 2022-12-29 | $3.39 | $3.73 | $3.39 | $3.49 | 57 506 |
| 2022-12-28 | $3.42 | $3.47 | $3.36 | $3.39 | 39 344 |
| 2022-12-27 | $3.60 | $3.70 | $3.41 | $3.43 | 70 192 |
| 2022-12-23 | $3.72 | $3.77 | $3.61 | $3.65 | 26 281 |
| 2022-12-22 | $3.73 | $3.82 | $3.68 | $3.71 | 45 668 |
| 2022-12-21 | $4.37 | $4.54 | $3.76 | $3.78 | 40 891 |
| 2022-12-20 | $3.92 | $3.97 | $3.82 | $3.89 | 59 379 |
| 2022-12-19 | $4.01 | $4.03 | $3.82 | $3.87 | 51 783 |
| 2022-12-16 | $3.97 | $4.02 | $3.90 | $4.01 | 17 053 |
| 2022-12-15 | $3.98 | $4.11 | $3.96 | $4.04 | 89 151 |
| 2022-12-14 | $3.67 | $4.13 | $3.60 | $4.01 | 62 095 |
| 2022-12-13 | $3.70 | $3.70 | $3.58 | $3.66 | 36 199 |
| 2022-12-12 | $3.62 | $3.65 | $3.55 | $3.64 | 23 307 |
| 2022-12-09 | $3.66 | $3.66 | $3.51 | $3.64 | 78 636 |
| 2022-12-08 | $4.02 | $4.03 | $3.62 | $3.64 | 54 813 |
| 2022-12-07 | $3.55 | $4.08 | $3.55 | $4.04 | 102 783 |
| 2022-12-06 | $3.99 | $3.99 | $3.42 | $3.58 | 158 949 |
| 2022-12-05 | $3.90 | $3.99 | $3.81 | $3.90 | 56 348 |
| 2022-12-02 | $4.30 | $4.34 | $3.90 | $3.99 | 31 930 |
| 2022-12-01 | $4.20 | $4.26 | $3.81 | $4.10 | 49 095 |
| 2022-11-30 | $4.10 | $4.28 | $4.08 | $4.20 | 18 964 |
| 2022-11-29 | $4.53 | $4.59 | $4.06 | $4.10 | 66 391 |
| 2022-11-28 | $4.80 | $4.85 | $4.56 | $4.62 | 23 795 |
| 2022-11-25 | $4.80 | $4.97 | $4.80 | $4.80 | 6 995 |
| 2022-11-23 | $4.90 | $5.00 | $4.80 | $4.87 | 9 167 |
| 2022-11-22 | $4.90 | $4.95 | $4.80 | $4.80 | 19 530 |
About Durect Corporation
DURECT Corporation, a biopharmaceutical company, researches and develops medicines based on its epigenetic regulator and pharmaceutical programs. The company offers ALZET product line that consists of osmotic pumps and accessories used for research in mice, rats, and other laboratory animals. It also develops larsucosterol (DUR-928), an endogenous, orally bioavailable small molecule that is in Phase IIb clinical trial to play a regulatory role in... DRRX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
