Skip to main content
DURECT Corporation (DRRX)
Sep 11, 2025 - DRRX was delisted (reason: acquired by BHC)
1.910
-0.020 (-1.04%)
Inactive · Last trade price on Sep 10, 2025

DURECT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20251.911.911.911.911.91--
Sep 10, 20251.931.951.911.911.91-1.04%2,787,659
Sep 9, 20251.941.951.921.931.93-1.53%1,611,364
Sep 8, 20251.901.971.901.961.962.62%812,713
Sep 5, 20251.911.921.901.911.91-677,115
Sep 4, 20251.921.941.901.911.91-1.55%936,001
Sep 3, 20251.931.941.921.941.94-530,815
Sep 2, 20251.921.941.921.941.941.04%430,853
Aug 29, 20251.931.941.921.921.92-1.03%209,861
Aug 28, 20251.941.961.921.941.940.52%354,897
Aug 27, 20251.921.941.921.931.93-317,248
Aug 26, 20251.931.951.921.931.93-0.52%382,374
Aug 25, 20251.901.941.901.941.941.04%599,102
Aug 22, 20251.921.941.901.921.921.05%417,629
Aug 21, 20251.891.911.891.901.90-1,216,987
Aug 20, 20251.881.901.861.901.901.06%572,597
Aug 19, 20251.901.921.871.881.88-1.05%509,604
Aug 18, 20251.891.921.881.901.90-0.52%778,542
Aug 15, 20251.891.911.891.911.910.53%538,559
Aug 14, 20251.891.921.891.901.90-304,511
Aug 13, 20251.881.911.871.901.90-0.52%447,458
Aug 12, 20251.861.921.861.911.912.14%327,527
Aug 11, 20251.871.891.851.871.87-335,118
Aug 8, 20251.861.881.861.871.87-0.53%139,735
Aug 7, 20251.851.891.851.881.881.08%809,207
Aug 6, 20251.851.871.851.861.860.54%264,654
Aug 5, 20251.851.881.831.851.85-0.54%438,963
Aug 4, 20251.841.881.821.861.861.36%785,585
Aug 1, 20251.871.881.831.841.84-1.87%862,914
Jul 31, 20251.881.911.861.871.87-2.09%1,095,858
Jul 30, 20251.851.911.841.911.911.60%2,350,581
Jul 29, 20251.992.641.861.881.88240.15%50,015,462
Jul 28, 20250.590.600.540.550.55-2.59%42,313
Jul 25, 20250.550.570.550.570.57-3.44%14,722
Jul 24, 20250.570.600.570.590.59-1.09%36,299
Jul 23, 20250.580.600.550.590.598.02%40,691
Jul 22, 20250.530.570.520.550.55-2.65%48,761
Jul 21, 20250.570.570.540.570.575.55%91,188
Jul 18, 20250.590.590.520.540.542.14%40,624
Jul 17, 20250.520.560.520.520.52-6.84%130,783
Jul 16, 20250.500.580.500.560.566.11%146,701
Jul 15, 20250.540.600.530.530.53-5.34%73,572
Jul 14, 20250.550.620.550.560.56-10.48%127,265
Jul 11, 20250.530.640.530.630.63-1.73%79,856
Jul 10, 20250.620.690.620.640.64-1.74%44,069
Jul 9, 20250.620.660.610.650.653.85%13,258
Jul 8, 20250.620.650.600.620.62-2.50%21,435
Jul 7, 20250.570.670.570.640.64-4.00%88,520
Jul 3, 20250.640.700.640.670.670.02%16,699
Jul 2, 20250.640.700.640.670.674.16%28,287
Jul 1, 20250.640.670.640.640.640.76%18,096
Jun 30, 20250.620.640.610.640.641.44%9,111
Jun 27, 20250.620.630.600.630.630.77%21,342
Jun 26, 20250.670.670.610.620.62-1.83%39,602
Jun 25, 20250.630.660.620.630.63-1.78%15,451
Jun 24, 20250.610.660.610.640.643.95%35,447
Jun 23, 20250.590.650.590.620.62-10.40%66,366
Jun 20, 20250.640.690.630.690.695.38%24,778
Jun 18, 20250.600.760.590.660.663.32%232,176
Jun 17, 20250.620.640.620.640.640.63%6,278
Jun 16, 20250.600.650.600.630.632.70%17,461
Jun 13, 20250.620.660.590.620.62-3.91%62,876
Jun 12, 20250.600.680.600.640.646.67%108,346
Jun 11, 20250.550.620.550.600.604.35%43,227
Jun 10, 20250.550.580.540.580.584.02%20,070
Jun 9, 20250.540.560.500.550.552.18%47,521
Jun 6, 20250.550.570.540.540.540.37%36,038
Jun 5, 20250.550.560.530.540.54-6.75%35,139
Jun 4, 20250.540.580.540.580.581.05%20,063
Jun 3, 20250.540.600.530.570.577.32%30,956
Jun 2, 20250.540.560.520.530.530.32%42,030
May 30, 20250.510.560.490.530.53-2.48%40,899
May 29, 20250.560.560.510.540.544.97%40,481
May 28, 20250.500.520.480.520.523.82%239,987
May 27, 20250.540.560.490.500.50-8.11%248,823
May 23, 20250.530.540.520.540.54-31,918
May 22, 20250.570.590.540.540.54-7.55%104,748
May 21, 20250.590.640.570.590.59-3.56%272,217
May 20, 20250.660.700.580.610.61-6.10%357,787
May 19, 20250.600.700.580.650.653.11%518,713
May 16, 20250.610.650.600.630.632.02%130,788
May 15, 20250.700.700.580.620.62-4.74%205,480
May 14, 20250.820.820.620.650.65-1.62%859,030
May 13, 20250.760.760.650.660.66-1.66%46,885
May 12, 20250.760.760.630.670.67-8.21%69,075
May 9, 20250.650.730.630.730.7311.28%270,582
May 8, 20250.580.670.570.660.6612.71%762,821
May 7, 20250.590.620.570.580.58-1.19%41,243
May 6, 20250.580.650.520.590.59-0.17%289,641
May 5, 20250.590.610.570.590.59-1.34%12,366
May 2, 20250.590.600.580.600.603.10%33,394
May 1, 20250.610.610.580.580.58-3.33%57,229
Apr 30, 20250.620.650.580.600.60-3.24%21,180
Apr 29, 20250.600.640.600.620.621.64%16,118
Apr 28, 20250.660.700.560.610.61-8.89%221,368
Apr 25, 20250.710.720.630.670.67-4.34%72,052
Apr 24, 20250.680.710.670.700.700.19%32,249
Apr 23, 20250.730.730.670.700.70-4.46%131,582
Apr 22, 20250.700.740.700.730.73-0.93%15,645
Apr 21, 20250.720.740.700.740.74-1.01%66,111