Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Durect Corp (DRRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.524 0.5353 0.524 0.5353 22
17th Jul 2025 (Thu) 0.524 0.56 0.5165 0.5241 9,564
16th Jul 2025 (Wed) 0.5104 0.5627 0.5104 0.5626 2,314
15th Jul 2025 (Tue) 0.56 0.5775 0.535 0.5302 3,800
14th Jul 2025 (Mon) 0.582 0.61 0.56 0.5601 6,242
11th Jul 2025 (Fri) 0.56 0.62 0.56 0.6257 1,593
10th Jul 2025 (Thu) 0.63 0.63 0.625 0.6367 1,365
9th Jul 2025 (Wed) 0.63 0.66 0.63 0.648 1,742
8th Jul 2025 (Tue) 0.6203 0.6499 0.6203 0.624 3,251
7th Jul 2025 (Mon) 0.6037 0.65 0.5937 0.64 216
4th Jul 2025 (Fri) 0.698 0.698 0.6777 0.6667 1,458
3rd Jul 2025 (Thu) 0.698 0.698 0.6777 0.6667 1,458
2nd Jul 2025 (Wed) 0.65 0.672 0.65 0.6666 3,196
1st Jul 2025 (Tue) 0.6498 0.6498 0.6445 0.64 1,071
30th Jun 2025 (Mon) 0.6299 0.6299 0.62 0.6352 2,571
27th Jun 2025 (Fri) 0.6432 0.6432 0.6262 0.6262 3
26th Jun 2025 (Thu) 0.6432 0.6432 0.6213 0.6214 3,281
25th Jun 2025 (Wed) 0.636 0.636 0.636 0.633 579
24th Jun 2025 (Tue) 0.6419 0.6502 0.6419 0.6445 3,814
23rd Jun 2025 (Mon) 0.6307 0.6378 0.605 0.62 4,592
20th Jun 2025 (Fri) 0.6598 0.6793 0.6598 0.692 813
19th Jun 2025 (Thu) 0.651 0.7411 0.65 0.6567 3,375
18th Jun 2025 (Wed) 0.651 0.7411 0.65 0.6567 3,375
17th Jun 2025 (Tue) 0.6394 0.6394 0.6356 0.6356 11
16th Jun 2025 (Mon) 0.6394 0.6394 0.6316 0.6316 457
13th Jun 2025 (Fri) 0.6394 0.6555 0.621 0.615 4,787
12th Jun 2025 (Thu) 0.64 0.64 0.64 0.64 17,084
11th Jun 2025 (Wed) 0.575 0.605 0.575 0.60 3,342
10th Jun 2025 (Tue) 0.579 0.579 0.5705 0.575 456
9th Jun 2025 (Mon) 0.55 0.5564 0.55 0.5528 649
6th Jun 2025 (Fri) 0.5528 0.56 0.552 0.541 929
5th Jun 2025 (Thu) 0.55 0.55 0.538 0.539 281
4th Jun 2025 (Wed) 0.5722 0.5722 0.557 0.578 664
3rd Jun 2025 (Tue) 0.5595 0.5595 0.5595 0.572 878
2nd Jun 2025 (Mon) 0.559 0.5595 0.5426 0.533 2,134
30th May 2025 (Fri) 0.545 0.545 0.5313 0.5313 145
29th May 2025 (Thu) 0.545 0.545 0.545 0.5448 455
28th May 2025 (Wed) 0.4966 0.5099 0.4916 0.5099 28,519
27th May 2025 (Tue) 0.523 0.5298 0.4905 0.4999 12,276
26th May 2025 (Mon) 0.544 0.544 0.544 0.544 0
24th May 2025 (Sat) 0.522 0.53 0.522 0.544 2,781
23rd May 2025 (Fri) 0.522 0.53 0.522 0.53 2,781
22nd May 2025 (Thu) 0.55 0.55 0.55 0.55 36,655
21st May 2025 (Wed) 0.581 0.64 0.58 0.58 53,073
FTSE 100 Latest
Value8,989.21
Change-2.91